Microsoft (NQ: MSFT )

329.68 USD -8.23 (-2.44%)
Official Closing Price Updated: 4:33 PM EST, Nov 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2006 29.42 29.57 29.33 29.36 53,362,500 -0.21(-0.71%)
Nov 29, 2006 29.44 29.78 29.43 29.57 58,775,463 +0.18(+0.61%)
Nov 28, 2006 29.34 29.42 29.13 29.39 52,604,858 -0.09(-0.31%)
Nov 27, 2006 29.69 29.74 29.33 29.48 72,722,337 -0.28(-0.94%)
Nov 24, 2006 29.66 29.84 29.64 29.76 20,470,194 -0.16(-0.53%)
Nov 22, 2006 29.97 30.00 29.82 29.92 44,132,211 +0.00(+0.00%)
Nov 21, 2006 29.91 30.00 29.79 29.92 66,455,047 +0.03(+0.10%)
Nov 20, 2006 29.52 30.00 29.50 29.89 85,704,061 +0.49(+1.67%)
Nov 17, 2006 29.28 29.54 29.28 29.40 49,356,715 -0.07(-0.24%)
Nov 16, 2006 29.13 29.64 29.13 29.47 64,328,811 +0.35(+1.20%)
Nov 15, 2006 29.12 29.36 29.11 29.12 63,968,812 -0.11(-0.37%)
Nov 14, 2006 29.28 29.42 29.07 29.23 63,012,920 -0.12(-0.41%)
Nov 13, 2006 29.19 29.46 29.16 29.35 47,271,855 +0.11(+0.38%)
Nov 10, 2006 29.17 29.29 29.15 29.24 37,855,747 -0.02(-0.07%)
Nov 09, 2006 29.11 29.40 29.00 29.26 89,412,569 +0.28(+0.97%)
Nov 08, 2006 28.78 29.23 28.66 28.98 77,420,281 +0.03(+0.10%)
Nov 07, 2006 28.86 29.07 28.80 28.95 56,511,255 +0.11(+0.38%)
Nov 06, 2006 28.77 29.05 28.76 28.84 60,448,737 +0.11(+0.38%)
Nov 03, 2006 28.85 28.93 28.61 28.73 41,127,524 -0.04(-0.14%)
Nov 02, 2006 28.71 28.86 28.58 28.77 58,674,435 -0.04(-0.14%)
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.