Microsoft (NQ: MSFT )

307.25 USD +3.04 (+1.00%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 18, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2009 17.83 18.79 17.78 18.37 92,407,768 +0.89(+5.09%)
Mar 30, 2009 17.74 17.76 17.27 17.48 49,632,903 -1.35(-7.17%)
Mar 26, 2009 18.17 18.88 18.12 18.83 63,775,205 +0.95(+5.31%)
Mar 25, 2009 17.98 18.31 17.52 17.88 73,926,548 -0.05(-0.28%)
Mar 24, 2009 18.04 18.21 17.84 17.93 50,048,782 -0.40(-2.18%)
Mar 23, 2009 17.69 18.59 17.31 18.33 71,599,467 +1.27(+7.44%)
Mar 20, 2009 17.32 17.65 16.88 17.06 81,742,575 -0.08(-0.47%)
Mar 19, 2009 17.37 17.45 16.92 17.14 58,981,488 +0.18(+1.06%)
Mar 18, 2009 17.03 17.22 16.60 16.96 70,712,969 +0.06(+0.36%)
Mar 17, 2009 16.32 16.90 16.26 16.90 62,658,576 +0.65(+4.00%)
Mar 16, 2009 16.82 16.96 16.24 16.25 67,028,850 -0.40(-2.40%)
Mar 13, 2009 16.98 17.05 16.18 16.65 82,974,543 -0.36(-2.12%)
Mar 12, 2009 17.01 17.04 16.48 17.01 93,696,542 -0.10(-0.58%)
Mar 11, 2009 16.63 17.20 16.43 17.11 84,522,457 +0.63(+3.82%)
Mar 10, 2009 15.37 16.62 15.25 16.48 95,184,134 +1.33(+8.78%)
Mar 09, 2009 15.20 15.74 15.10 15.15 66,484,237 -0.13(-0.85%)
Mar 06, 2009 15.35 15.62 14.87 15.28 92,853,699 +0.01(+0.07%)
Mar 05, 2009 15.86 15.88 15.27 15.27 89,537,656 -0.85(-5.27%)
Mar 04, 2009 16.12 16.40 15.89 16.12 69,285,074 +0.33(+2.09%)
Mar 02, 2009 15.96 16.25 15.77 15.79 80,577,948 -0.36(-2.23%)
Feb 27, 2009 16.29 16.52 16.10 16.15 93,434,279 -0.27(-1.64%)
Feb 26, 2009 17.05 17.08 16.42 16.42 83,193,769 -0.54(-3.18%)
Feb 25, 2009 17.01 17.24 16.46 16.96 105,805,568 -0.21(-1.22%)
Feb 24, 2009 17.03 17.35 16.36 17.17 122,654,420 -0.04(-0.23%)
Feb 23, 2009 18.02 18.15 17.16 17.21 70,791,964 -0.79(-4.39%)
Feb 20, 2009 17.77 18.19 17.66 18.00 69,416,120 +0.09(+0.50%)
Feb 19, 2009 18.30 18.38 17.81 17.91 49,196,151 -0.21(-1.16%)
Feb 18, 2009 18.22 18.45 18.00 18.12 54,941,469 +0.03(+0.17%)
Feb 17, 2009 18.49 18.50 17.89 18.09 75,843,187 -1.00(-5.24%)
Feb 13, 2009 19.27 19.47 19.04 19.09 47,419,392 -0.17(-0.88%)
Feb 12, 2009 18.57 19.32 18.54 19.26 75,294,865 +0.05(+0.26%)
Feb 11, 2009 18.94 19.49 18.92 19.21 58,598,923 +0.41(+2.18%)
Feb 10, 2009 19.25 19.80 18.70 18.80 83,953,125 -0.64(-3.29%)
Feb 09, 2009 19.64 19.77 19.26 19.44 52,182,136 -0.22(-1.12%)
Feb 06, 2009 19.16 19.93 19.06 19.66 86,745,927 +0.62(+3.26%)
Feb 05, 2009 18.51 19.14 18.25 19.04 75,195,163 +0.41(+2.20%)
Feb 04, 2009 18.54 19.00 18.50 18.63 75,611,048 +0.13(+0.70%)
Feb 03, 2009 17.85 18.61 17.60 18.50 86,865,197 +0.67(+3.76%)
Feb 02, 2009 17.03 18.13 17.00 17.83 88,871,635 +0.73(+4.27%)
Jan 30, 2009 17.74 17.79 17.10 17.10 62,386,468 -0.49(-2.79%)
Jan 29, 2009 17.78 17.96 17.56 17.59 49,192,728 -0.45(-2.49%)
Jan 28, 2009 17.80 18.31 17.76 18.04 64,690,749 +0.38(+2.15%)
Jan 27, 2009 17.78 17.97 17.43 17.66 61,694,970 +0.03(+0.17%)
Jan 26, 2009 17.29 17.81 17.23 17.63 93,102,516 +0.43(+2.50%)
Jan 23, 2009 16.97 17.49 16.75 17.20 117,020,593 +0.09(+0.53%)
Jan 22, 2009 18.05 18.18 17.07 17.11 222,367,588 -2.27(-11.71%)
Jan 21, 2009 18.87 19.45 18.46 19.38 68,342,842 +0.90(+4.87%)
Jan 20, 2009 19.46 19.62 18.37 18.48 89,872,954 -1.23(-6.24%)
Jan 16, 2009 19.63 19.91 19.15 19.71 79,640,268 +0.47(+2.44%)
Jan 15, 2009 19.07 19.30 18.52 19.24 96,210,617 +0.15(+0.79%)
Jan 14, 2009 19.53 19.68 19.01 19.09 80,267,395 -0.73(-3.68%)
Jan 13, 2009 19.52 19.99 19.52 19.82 65,843,416 +0.35(+1.80%)
Jan 12, 2009 19.71 19.79 19.30 19.47 52,163,450 -0.05(-0.26%)
Jan 09, 2009 20.17 20.30 19.41 19.52 49,828,297 -0.60(-2.98%)
Jan 08, 2009 19.63 20.19 19.55 20.12 70,236,244 +0.61(+3.13%)
Jan 07, 2009 20.19 20.29 19.48 19.51 72,709,867 -1.25(-6.02%)
Jan 06, 2009 20.75 21.00 20.61 20.76 58,083,398 +0.24(+1.17%)
Jan 05, 2009 20.20 20.67 20.06 20.52 61,475,623 +0.19(+0.93%)
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.