Microsoft (NQ: MSFT )

303.33 USD +0.68 (+0.22%)
Streaming Delayed Price Updated: 4:00 PM EST, Jan 19, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2007 33.92 34.12 33.19 33.60 70,827,066 +0.01(+0.03%)
Nov 29, 2007 33.58 33.93 33.31 33.59 53,609,883 -0.11(-0.33%)
Nov 28, 2007 33.38 33.89 32.90 33.70 88,584,919 +0.64(+1.94%)
Nov 27, 2007 33.27 33.60 32.68 33.06 84,075,118 +0.09(+0.27%)
Nov 26, 2007 34.09 34.37 32.93 32.97 80,319,808 -1.14(-3.34%)
Nov 23, 2007 34.36 34.44 33.71 34.11 33,468,112 -0.12(-0.35%)
Nov 21, 2007 34.40 34.73 34.18 34.23 89,518,865 -0.35(-1.01%)
Nov 20, 2007 34.23 34.97 34.10 34.58 99,997,808 +0.62(+1.83%)
Nov 19, 2007 33.96 34.24 33.87 33.96 63,012,883 -0.13(-0.38%)
Nov 16, 2007 33.86 34.26 33.71 34.09 71,115,674 +0.33(+0.98%)
Nov 15, 2007 33.76 34.10 33.55 33.76 63,111,913 -0.17(-0.50%)
Nov 14, 2007 34.62 34.75 33.75 33.93 84,037,472 -0.53(-1.54%)
Nov 13, 2007 33.54 34.67 33.44 34.46 104,269,307 +1.08(+3.24%)
Nov 12, 2007 33.32 33.71 33.02 33.38 84,729,623 -0.35(-1.04%)
Nov 09, 2007 34.18 34.54 33.65 33.73 125,118,773 -1.01(-2.91%)
Nov 08, 2007 35.60 35.90 34.40 34.74 133,742,994 -0.78(-2.20%)
Nov 07, 2007 36.04 36.16 35.45 35.52 74,873,921 -0.89(-2.44%)
Nov 06, 2007 36.59 36.66 35.87 36.41 100,924,568 -0.32(-0.87%)
Nov 05, 2007 36.76 37.10 36.63 36.73 75,477,619 -0.33(-0.89%)
Nov 02, 2007 37.22 37.50 36.42 37.06 96,393,698 +0.00(+0.00%)
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.