Microsoft (NQ: MSFT )

308.23 USD +0.94 (+0.31%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 19, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2011 26.69 26.86 26.51 26.58 51,367,334 +0.03(+0.11%)
Feb 25, 2011 26.91 26.95 26.50 26.55 52,997,813 -0.22(-0.82%)
Feb 24, 2011 26.64 27.06 26.50 26.77 64,496,505 +0.18(+0.68%)
Feb 23, 2011 26.53 26.86 26.43 26.59 60,212,748 +0.00(+0.00%)
Feb 22, 2011 26.78 27.10 26.52 26.59 60,825,456 -0.47(-1.74%)
Feb 18, 2011 27.13 27.21 26.99 27.06 68,673,654 -0.15(-0.55%)
Feb 17, 2011 26.97 27.37 26.91 27.21 57,207,209 +0.19(+0.70%)
Feb 16, 2011 27.05 27.07 26.60 27.02 70,815,167 +0.06(+0.22%)
Feb 15, 2011 27.04 27.33 26.95 26.96 44,115,714 -0.27(-0.99%)
Feb 14, 2011 27.20 27.27 26.95 27.23 56,755,746 -0.02(-0.07%)
Feb 11, 2011 27.76 27.81 27.07 27.25 83,939,643 -0.25(-0.91%)
Feb 10, 2011 27.93 27.94 27.29 27.50 76,666,494 -0.47(-1.68%)
Feb 09, 2011 28.19 28.26 27.91 27.97 52,874,690 -0.31(-1.10%)
Feb 08, 2011 28.10 28.34 28.05 28.28 34,907,277 +0.08(+0.30%)
Feb 07, 2011 27.80 28.34 27.79 28.20 68,963,622 +0.43(+1.54%)
Feb 04, 2011 27.70 27.84 27.51 27.77 40,416,627 +0.12(+0.43%)
Feb 03, 2011 27.96 27.97 27.54 27.65 60,329,598 -0.29(-1.04%)
Feb 02, 2011 27.93 28.11 27.88 27.94 45,831,088 -0.05(-0.19%)
Feb 01, 2011 27.80 28.06 27.61 27.99 62,801,785 +0.27(+0.96%)
Jan 31, 2011 27.77 27.90 27.42 27.73 65,023,597 -0.03(-0.09%)
Jan 28, 2011 28.89 28.93 27.45 27.75 141,211,659 -1.12(-3.88%)
Jan 27, 2011 28.75 29.46 28.49 28.87 146,704,222 +0.09(+0.31%)
Jan 26, 2011 28.51 28.99 28.50 28.78 74,621,078 +0.33(+1.16%)
Jan 25, 2011 28.14 28.45 28.12 28.45 42,416,057 +0.07(+0.25%)
Jan 24, 2011 28.02 28.56 27.99 28.38 52,052,641 +0.36(+1.28%)
Jan 21, 2011 28.40 28.43 28.02 28.02 58,080,269 -0.33(-1.17%)
Jan 20, 2011 28.50 28.55 28.13 28.35 58,621,731 -0.12(-0.41%)
Jan 19, 2011 28.46 28.68 28.27 28.47 50,002,513 -0.19(-0.66%)
Jan 18, 2011 28.16 28.74 28.14 28.66 53,322,854 +0.36(+1.27%)
Jan 14, 2011 28.08 28.38 27.91 28.30 62,691,185 +0.11(+0.39%)
Jan 13, 2011 28.33 28.39 28.01 28.19 67,077,536 -0.36(-1.26%)
Jan 12, 2011 28.12 28.59 28.07 28.55 52,631,070 +0.44(+1.57%)
Jan 11, 2011 28.20 28.25 28.05 28.11 50,305,674 -0.11(-0.39%)
Jan 10, 2011 28.26 28.40 28.04 28.22 57,561,195 -0.38(-1.33%)
Jan 07, 2011 28.64 28.74 28.25 28.60 73,761,979 -0.22(-0.76%)
Jan 06, 2011 28.04 28.85 27.86 28.82 88,016,060 +0.82(+2.93%)
Jan 05, 2011 27.90 28.01 27.77 28.00 58,625,848 -0.09(-0.31%)
Jan 04, 2011 27.94 28.17 27.85 28.09 54,405,547 +0.11(+0.38%)
Jan 03, 2011 28.05 28.18 27.92 27.98 53,443,758 +0.07(+0.25%)
Dec 31, 2010 27.80 27.92 27.63 27.91 24,791,329 +0.06(+0.22%)
Dec 30, 2010 27.92 28.00 27.77 27.85 20,786,055 -0.12(-0.43%)
Dec 29, 2010 27.94 28.12 27.88 27.97 19,503,365 -0.04(-0.14%)
Dec 28, 2010 27.97 28.17 27.96 28.01 23,043,367 -0.06(-0.21%)
Dec 27, 2010 28.12 28.20 27.88 28.07 21,652,705 -0.23(-0.81%)
Dec 23, 2010 27.97 28.32 27.96 28.30 24,913,722 +0.11(+0.40%)
Dec 22, 2010 28.01 28.40 27.98 28.19 42,252,263 +0.12(+0.42%)
Dec 21, 2010 27.85 28.14 27.76 28.07 38,119,086 +0.26(+0.93%)
Dec 20, 2010 27.95 27.99 27.68 27.81 52,795,353 -0.09(-0.33%)
Dec 17, 2010 27.92 28.09 27.75 27.90 87,456,444 -0.08(-0.30%)
Dec 16, 2010 27.76 27.99 27.66 27.99 57,669,038 +0.14(+0.49%)
Dec 15, 2010 27.53 27.99 27.53 27.85 69,593,740 +0.23(+0.83%)
Dec 14, 2010 27.31 27.75 27.26 27.62 64,093,582 +0.38(+1.38%)
Dec 13, 2010 27.27 27.45 27.17 27.25 47,943,855 -0.09(-0.35%)
Dec 10, 2010 27.19 27.40 27.11 27.34 37,629,009 +0.26(+0.96%)
Dec 09, 2010 27.28 27.34 27.01 27.08 47,135,534 -0.15(-0.55%)
Dec 08, 2010 26.83 27.24 26.80 27.23 41,650,096 +0.36(+1.34%)
Dec 07, 2010 27.08 27.13 26.85 26.87 57,853,537 +0.03(+0.11%)
Dec 06, 2010 26.93 26.98 26.76 26.84 36,264,111 -0.18(-0.67%)
Dec 03, 2010 26.81 27.06 26.78 27.02 52,621,910 +0.13(+0.48%)
Dec 02, 2010 26.24 26.98 26.20 26.89 91,790,521 +0.85(+3.26%)
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.