Microsoft (NQ: MSFT )

323.01 USD -6.48 (-1.97%)
Official Closing Price Updated: 6:03 PM EST, Dec 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2006 23.54 23.65 23.30 23.30 73,083,522 -0.17(-0.73%)
Jun 29, 2006 23.32 23.63 23.22 23.47 121,405,800 +0.31(+1.34%)
Jun 28, 2006 22.96 23.25 22.91 23.16 71,925,699 +0.30(+1.31%)
Jun 27, 2006 22.89 23.16 22.84 22.86 84,758,866 +0.04(+0.18%)
Jun 26, 2006 22.65 22.89 22.63 22.82 53,644,000 +0.32(+1.42%)
Jun 23, 2006 22.85 22.87 22.50 22.50 60,530,568 -0.38(-1.66%)
Jun 22, 2006 23.06 23.17 22.78 22.88 81,054,822 -0.20(-0.87%)
Jun 21, 2006 22.61 23.15 22.53 23.08 94,407,107 +0.52(+2.30%)
Jun 20, 2006 22.54 22.76 22.50 22.56 90,604,171 +0.01(+0.04%)
Jun 19, 2006 22.14 22.60 22.12 22.55 129,632,252 +0.45(+2.04%)
Jun 16, 2006 21.90 22.28 21.79 22.10 147,506,764 +0.03(+0.14%)
Jun 15, 2006 22.01 22.13 21.80 22.07 121,637,599 +0.19(+0.87%)
Jun 14, 2006 21.59 21.94 21.55 21.88 86,083,927 +0.37(+1.72%)
Jun 13, 2006 21.73 22.03 21.46 21.51 113,175,765 -0.20(-0.92%)
Jun 12, 2006 21.96 22.10 21.70 21.71 74,325,878 -0.21(-0.96%)
Jun 09, 2006 22.15 22.19 21.89 21.92 52,575,260 -0.19(-0.86%)
Jun 08, 2006 22.03 22.21 21.97 22.11 104,124,499 +0.07(+0.32%)
Jun 07, 2006 22.15 22.39 22.01 22.04 73,829,583 -0.09(-0.41%)
Jun 06, 2006 22.55 22.56 21.98 22.13 126,602,548 -0.37(-1.64%)
Jun 05, 2006 22.72 22.73 22.49 22.50 63,918,460 -0.26(-1.14%)
Jun 02, 2006 22.85 22.99 22.67 22.76 73,935,588 -0.06(-0.26%)
Jun 01, 2006 22.74 22.84 22.62 22.82 80,237,015 +0.17(+0.75%)
May 31, 2006 23.26 23.35 22.65 22.65 120,442,938 -0.50(-2.16%)
May 30, 2006 23.55 23.76 23.14 23.15 52,497,496 -0.57(-2.40%)
May 26, 2006 23.77 23.88 23.56 23.72 46,864,883 -0.02(-0.08%)
May 25, 2006 23.57 23.92 23.54 23.74 83,053,415 +0.24(+1.02%)
May 24, 2006 22.99 23.54 22.98 23.50 107,368,816 +0.71(+3.12%)
May 23, 2006 23.10 23.38 22.77 22.79 80,000,557 -0.09(-0.39%)
May 22, 2006 22.48 23.02 22.45 22.88 87,325,580 +0.32(+1.42%)
May 19, 2006 22.74 22.90 22.52 22.56 100,073,921 -0.27(-1.18%)
May 18, 2006 22.84 23.14 22.76 22.83 95,476,452 +0.10(+0.44%)
May 17, 2006 22.89 23.08 22.73 22.73 98,599,180 -0.28(-1.22%)
May 16, 2006 23.16 24.00 22.91 23.01 82,108,964 -0.14(-0.60%)
May 15, 2006 23.10 23.23 23.03 23.15 70,106,833 -0.02(-0.09%)
May 12, 2006 23.14 23.37 23.05 23.17 83,135,602 -0.05(-0.22%)
May 11, 2006 23.71 23.79 23.15 23.22 92,920,892 -0.55(-2.31%)
May 10, 2006 23.67 23.79 23.59 23.77 77,225,905 +0.15(+0.64%)
May 09, 2006 23.75 24.00 23.49 23.62 75,396,647 -0.11(-0.46%)
May 08, 2006 23.85 25.00 23.51 23.73 80,694,715 -0.07(-0.29%)
May 05, 2006 23.66 23.95 23.52 23.80 131,605,902 +0.36(+1.54%)
May 04, 2006 23.35 23.67 23.14 23.44 171,263,283 +0.27(+1.17%)
May 03, 2006 23.99 24.02 23.15 23.17 211,556,485 -0.84(-3.50%)
May 02, 2006 24.49 25.00 23.90 24.01 190,557,370 -0.28(-1.15%)
May 01, 2006 24.33 25.00 24.09 24.29 175,012,523 +0.14(+0.58%)
Apr 28, 2006 24.23 24.50 24.00 24.15 591,078,500 -3.10(-11.38%)
Apr 27, 2006 26.97 27.63 26.94 27.25 98,618,144 +0.15(+0.55%)
Apr 26, 2006 27.08 27.23 27.00 27.10 39,190,021 -0.04(-0.15%)
Apr 25, 2006 27.09 27.21 27.02 27.14 49,214,908 -0.03(-0.11%)
Apr 24, 2006 27.07 27.25 26.98 27.17 42,319,297 +0.02(+0.07%)
Apr 21, 2006 27.17 27.39 27.00 27.15 58,528,038 +0.12(+0.44%)
Apr 20, 2006 27.05 27.19 26.70 27.03 46,034,746 +0.00(+0.00%)
Apr 19, 2006 27.11 27.19 26.96 27.03 45,111,150 -0.19(-0.70%)
Apr 18, 2006 26.94 27.50 26.82 27.22 56,273,207 +0.38(+1.42%)
Apr 17, 2006 27.02 27.05 26.73 26.84 35,796,327 -0.23(-0.85%)
Apr 13, 2006 27.08 27.20 27.00 27.07 28,160,049 -0.13(-0.48%)
Apr 12, 2006 27.13 27.20 26.97 27.20 32,183,970 +0.07(+0.26%)
Apr 11, 2006 27.29 27.32 27.00 27.13 42,953,483 -0.16(-0.59%)
Apr 10, 2006 27.23 27.44 27.20 27.29 39,457,384 +0.04(+0.15%)
Apr 07, 2006 27.61 27.72 27.23 27.25 47,253,378 -0.31(-1.12%)
Apr 06, 2006 27.66 27.72 27.37 27.56 51,885,792 -0.18(-0.65%)
Apr 05, 2006 27.88 27.94 27.64 27.74 41,554,663 +0.10(+0.36%)
Apr 04, 2006 27.64 27.80 27.47 27.64 45,470,033 +0.08(+0.29%)
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.