Microsoft (NQ: MSFT )

258.49 USD +2.58 (+1.01%)
Official Closing Price Updated: 7:59 PM EDT, Apr 13, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2009 20.56 20.94 20.30 20.89 46,139,533 +0.44(+2.15%)
May 28, 2009 20.35 20.63 20.05 20.45 45,480,779 +0.32(+1.59%)
May 27, 2009 20.25 20.60 20.07 20.13 42,892,883 -0.21(-1.03%)
May 26, 2009 19.54 20.45 19.45 20.34 44,991,627 +0.59(+2.99%)
May 22, 2009 19.93 20.17 19.47 19.75 37,327,342 -0.07(-0.35%)
May 21, 2009 20.14 20.23 19.51 19.82 58,232,750 -0.56(-2.75%)
May 20, 2009 20.38 20.69 20.22 20.38 47,450,695 +0.07(+0.34%)
May 19, 2009 20.51 20.74 20.25 20.31 51,309,151 -0.29(-1.41%)
May 18, 2009 20.36 20.60 20.24 20.60 46,073,789 +0.38(+1.88%)
May 15, 2009 20.13 20.50 19.98 20.22 61,289,838 +0.16(+0.80%)
May 14, 2009 19.83 20.23 19.80 20.06 54,491,257 +0.31(+1.57%)
May 13, 2009 19.92 20.00 19.67 19.75 49,281,694 -0.14(-0.70%)
May 12, 2009 19.51 20.06 19.47 19.89 71,956,496 +0.57(+2.95%)
May 11, 2009 19.19 19.73 19.01 19.32 63,761,628 -0.10(-0.51%)
May 08, 2009 19.46 19.64 19.14 19.42 67,604,246 +0.10(+0.52%)
May 07, 2009 19.96 19.99 19.14 19.32 68,709,432 -0.47(-2.37%)
May 06, 2009 20.06 20.07 19.61 19.79 59,618,192 +0.00(+0.00%)
May 05, 2009 20.14 20.24 19.64 19.79 66,835,500 -0.40(-1.98%)
May 04, 2009 20.37 20.40 19.98 20.19 54,287,055 -0.05(-0.25%)
May 01, 2009 20.19 20.35 19.86 20.24 63,224,473 -0.02(-0.10%)
Apr 30, 2009 20.60 21.10 20.01 20.26 87,363,999 +0.01(+0.05%)
Apr 29, 2009 20.11 20.89 20.06 20.25 76,848,649 +0.32(+1.61%)
Apr 28, 2009 20.25 20.27 19.79 19.93 76,685,105 -0.47(-2.30%)
Apr 27, 2009 20.55 20.82 20.28 20.40 68,209,045 -0.51(-2.44%)
Apr 24, 2009 19.82 21.20 19.50 20.91 168,478,498 +1.99(+10.52%)
Apr 23, 2009 18.92 18.94 18.47 18.92 85,824,324 +0.14(+0.75%)
Apr 22, 2009 18.76 19.19 18.70 18.78 59,373,192 -0.19(-1.00%)
Apr 21, 2009 18.59 19.08 18.57 18.97 60,876,255 +0.36(+1.93%)
Apr 20, 2009 18.89 18.95 18.57 18.61 62,939,524 -0.59(-3.07%)
Apr 17, 2009 19.68 19.69 19.00 19.20 61,398,450 -0.56(-2.83%)
Apr 16, 2009 19.16 19.78 18.99 19.76 67,688,645 +0.93(+4.94%)
Apr 15, 2009 19.21 19.25 18.51 18.83 72,670,549 -0.52(-2.69%)
Apr 14, 2009 19.44 19.55 19.00 19.35 63,649,635 -0.24(-1.23%)
Apr 13, 2009 19.69 19.85 19.37 19.59 44,444,647 -0.08(-0.41%)
Apr 09, 2009 19.45 19.70 19.22 19.67 55,759,562 +0.48(+2.50%)
Apr 08, 2009 18.97 19.62 18.96 19.19 56,405,023 +0.43(+2.29%)
Apr 07, 2009 18.76 19.14 18.63 18.76 65,794,389 +0.00(+0.00%)
Apr 06, 2009 18.54 18.76 18.26 18.76 47,476,024 +0.01(+0.05%)
Apr 03, 2009 19.13 19.15 18.43 18.75 81,865,036 -0.54(-2.80%)
Apr 02, 2009 19.50 19.89 19.00 19.29 99,062,551 -0.02(-0.10%)
Apr 01, 2009 18.23 19.36 18.18 19.31 96,400,258 +0.94(+5.12%)
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%)
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.