Microsoft (NQ: MSFT )

231.60 USD +4.87 (+2.15%)
Official Closing Price Updated: 7:59 PM EST, Mar 5, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2011 26.02 26.12 25.91 25.96 27,396,333 -0.06(-0.23%)
Dec 29, 2011 25.95 26.05 25.86 26.02 22,483,487 +0.20(+0.77%)
Dec 28, 2011 26.11 26.15 25.76 25.82 29,790,499 -0.22(-0.84%)
Dec 27, 2011 25.96 26.14 25.93 26.04 21,273,363 +0.01(+0.04%)
Dec 23, 2011 25.91 26.04 25.73 26.03 23,205,776 +0.27(+1.05%)
Dec 21, 2011 26.01 26.19 25.44 25.76 64,124,490 -0.26(-1.02%)
Dec 20, 2011 25.86 26.10 25.81 26.02 60,732,091 +0.49(+1.94%)
Dec 19, 2011 26.02 26.12 25.46 25.53 52,244,644 -0.47(-1.81%)
Dec 16, 2011 25.67 26.17 25.63 26.00 101,410,082 +0.44(+1.72%)
Dec 15, 2011 25.72 25.88 25.54 25.56 46,205,628 -0.03(-0.12%)
Dec 14, 2011 25.72 25.86 25.57 25.59 47,926,099 -0.17(-0.66%)
Dec 13, 2011 25.75 26.10 25.65 25.76 54,568,234 +0.25(+0.98%)
Dec 12, 2011 25.41 25.57 25.29 25.51 38,834,850 -0.19(-0.74%)
Dec 09, 2011 25.52 25.87 25.50 25.70 53,790,403 +0.30(+1.18%)
Dec 08, 2011 25.48 25.72 25.37 25.40 60,498,013 -0.20(-0.78%)
Dec 07, 2011 25.67 25.76 25.33 25.60 62,666,970 -0.06(-0.23%)
Dec 06, 2011 25.81 25.87 25.61 25.66 46,149,344 -0.04(-0.16%)
Dec 05, 2011 25.78 25.80 25.50 25.70 56,804,411 +0.48(+1.90%)
Dec 02, 2011 25.59 25.62 25.16 25.22 52,295,245 -0.06(-0.24%)
Dec 01, 2011 25.56 25.63 25.20 25.28 48,530,602 -0.30(-1.17%)
Nov 30, 2011 25.37 25.58 25.14 25.58 81,309,135 +0.74(+2.98%)
Nov 29, 2011 24.82 25.04 24.75 24.84 40,915,727 -0.03(-0.12%)
Nov 28, 2011 24.94 24.97 24.69 24.87 46,764,166 +0.57(+2.35%)
Nov 25, 2011 24.38 24.67 24.30 24.30 26,164,410 -0.17(-0.69%)
Nov 23, 2011 24.61 24.79 24.47 24.47 49,105,287 -0.32(-1.29%)
Nov 22, 2011 24.89 24.96 24.65 24.79 49,189,970 -0.21(-0.84%)
Nov 21, 2011 25.24 25.25 24.90 25.00 61,869,984 -0.30(-1.19%)
Nov 18, 2011 25.48 25.50 25.15 25.30 47,627,157 -0.24(-0.94%)
Nov 17, 2011 26.01 26.04 25.44 25.54 70,959,645 -0.53(-2.03%)
Nov 16, 2011 26.47 26.51 26.04 26.07 53,199,687 -0.67(-2.51%)
Nov 15, 2011 26.56 26.94 26.40 26.74 43,874,185 -0.02(-0.07%)
Nov 14, 2011 26.88 27.00 26.65 26.76 34,187,969 -0.15(-0.56%)
Nov 11, 2011 26.58 27.08 26.57 26.91 37,903,971 +0.63(+2.40%)
Nov 10, 2011 26.47 26.50 26.12 26.28 32,514,381 +0.08(+0.31%)
Nov 09, 2011 26.59 26.75 26.06 26.20 62,939,328 -0.96(-3.53%)
Nov 08, 2011 27.01 27.20 26.68 27.16 47,822,480 +0.36(+1.34%)
Nov 07, 2011 26.21 26.82 26.13 26.80 42,573,443 +0.55(+2.10%)
Nov 04, 2011 26.38 26.40 26.00 26.25 36,553,269 -0.28(-1.06%)
Nov 03, 2011 26.24 26.58 25.98 26.53 65,836,011 +0.52(+2.00%)
Nov 02, 2011 26.10 26.20 25.70 26.01 53,533,089 +0.02(+0.08%)
Nov 01, 2011 26.19 26.32 25.86 25.99 61,182,531 -0.64(-2.40%)
Oct 31, 2011 26.75 27.00 26.62 26.63 46,782,881 -0.35(-1.30%)
Oct 28, 2011 27.14 27.19 26.79 26.98 57,712,077 -0.27(-0.99%)
Oct 27, 2011 27.13 27.40 26.65 27.25 74,511,103 +0.66(+2.48%)
Oct 26, 2011 27.03 27.06 26.10 26.59 63,017,309 -0.22(-0.82%)
Oct 25, 2011 27.08 27.23 26.72 26.81 53,540,320 -0.38(-1.40%)
Oct 24, 2011 27.06 27.40 27.04 27.19 56,883,764 +0.03(+0.11%)
Oct 21, 2011 27.15 27.19 26.80 27.16 76,620,533 +0.12(+0.44%)
Oct 20, 2011 27.26 27.34 26.40 27.04 76,198,727 -0.09(-0.33%)
Oct 19, 2011 27.37 27.47 27.01 27.13 42,879,748 -0.18(-0.66%)
Oct 18, 2011 26.94 27.40 26.80 27.31 52,484,757 +0.33(+1.22%)
Oct 17, 2011 27.11 27.42 26.85 26.98 39,432,353 -0.29(-1.06%)
Oct 14, 2011 27.31 27.50 27.02 27.27 50,949,439 +0.09(+0.33%)
Oct 13, 2011 26.76 27.20 26.62 27.18 43,823,466 +0.22(+0.82%)
Oct 12, 2011 27.18 27.31 26.90 26.96 52,489,454 -0.04(-0.15%)
Oct 11, 2011 26.86 27.07 26.72 27.00 38,809,579 +0.06(+0.22%)
Oct 10, 2011 26.58 26.97 26.47 26.94 41,807,398 +0.69(+2.63%)
Oct 07, 2011 26.34 26.51 26.20 26.25 52,748,451 -0.09(-0.34%)
Oct 06, 2011 26.21 26.40 25.70 26.34 55,111,296 +0.45(+1.74%)
Oct 05, 2011 25.42 26.16 25.16 25.89 94,042,509 +0.55(+2.17%)
Oct 04, 2011 24.30 25.39 24.26 25.34 83,441,937 +0.81(+3.30%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.