Microsoft (NQ: MSFT )

308.38 USD +1.08 (+0.35%)
Streaming Delayed Price Updated: 11:18 AM EDT, Oct 19, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2009 23.97 24.24 23.63 23.77 66,437,703 -0.09(-0.38%)
Jun 29, 2009 23.60 24.03 23.55 23.86 62,853,997 +0.51(+2.18%)
Jun 26, 2009 23.57 23.69 23.32 23.35 65,126,363 -0.44(-1.85%)
Jun 25, 2009 23.65 23.92 23.20 23.79 57,722,755 +0.32(+1.36%)
Jun 24, 2009 23.45 23.75 23.36 23.47 54,276,269 +0.13(+0.56%)
Jun 23, 2009 23.38 23.66 23.21 23.34 56,752,657 +0.06(+0.26%)
Jun 22, 2009 23.95 23.95 23.25 23.28 71,282,361 -0.79(-3.28%)
Jun 19, 2009 24.04 24.34 23.75 24.07 115,458,922 +0.57(+2.43%)
Jun 18, 2009 23.62 23.69 23.30 23.50 58,825,978 -0.18(-0.76%)
Jun 17, 2009 23.50 23.82 23.17 23.68 86,466,799 +0.23(+0.98%)
Jun 16, 2009 23.47 24.11 23.44 23.45 105,285,425 +0.03(+0.13%)
Jun 15, 2009 23.23 23.54 23.02 23.42 69,074,410 +0.09(+0.39%)
Jun 12, 2009 22.90 23.38 22.74 23.33 50,963,461 +0.50(+2.19%)
Jun 11, 2009 22.59 23.26 22.57 22.83 65,128,159 +0.28(+1.24%)
Jun 10, 2009 22.17 22.62 22.12 22.55 61,202,393 +0.47(+2.13%)
Jun 09, 2009 22.06 22.32 21.88 22.08 50,852,034 +0.03(+0.14%)
Jun 08, 2009 21.71 22.32 21.63 22.05 48,998,161 -0.09(-0.41%)
Jun 05, 2009 21.96 22.31 21.81 22.14 59,585,285 +0.31(+1.42%)
Jun 04, 2009 21.77 21.90 21.58 21.83 42,329,965 +0.10(+0.46%)
Jun 03, 2009 21.31 21.76 21.29 21.73 56,040,524 +0.33(+1.54%)
Jun 02, 2009 21.36 21.98 21.20 21.40 48,935,693 +0.00(+0.00%)
Jun 01, 2009 21.00 21.50 20.86 21.40 57,317,098 +0.51(+2.44%)
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%)
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.