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, 2012 27.05 27.13 26.49 26.61 83,690,187 -0.34(-1.24%)
Nov 29, 2012 27.11 27.36 26.86 26.95 69,550,306 -0.41(-1.50%)
Nov 28, 2012 27.01 27.39 26.77 27.36 52,997,772 +0.28(+1.03%)
Nov 27, 2012 27.36 27.38 27.04 27.08 45,018,589 -0.31(-1.11%)
Nov 26, 2012 27.54 27.58 27.17 27.39 85,175,599 -0.32(-1.14%)
Nov 23, 2012 27.23 27.77 27.20 27.70 57,845,672 +0.75(+2.78%)
Nov 21, 2012 26.71 27.17 26.67 26.95 66,360,250 +0.24(+0.90%)
Nov 20, 2012 26.76 26.80 26.46 26.71 47,054,152 -0.02(-0.07%)
Nov 19, 2012 26.80 26.80 26.47 26.73 57,152,725 +0.21(+0.78%)
Nov 16, 2012 26.67 26.70 26.34 26.52 64,088,293 -0.14(-0.52%)
Nov 15, 2012 26.88 26.97 26.63 26.66 50,942,735 -0.18(-0.67%)
Nov 14, 2012 27.24 27.29 26.80 26.84 76,084,288 -0.25(-0.92%)
Nov 13, 2012 27.02 27.30 26.75 27.09 131,660,017 -1.13(-4.01%)
Nov 12, 2012 28.94 29.01 28.21 28.22 61,062,277 -0.61(-2.12%)
Nov 09, 2012 28.88 29.19 28.80 28.83 43,295,893 +0.02(+0.07%)
Nov 08, 2012 29.12 29.37 28.80 28.81 49,824,276 -0.27(-0.93%)
Nov 07, 2012 29.53 29.83 29.05 29.08 57,871,336 -0.78(-2.61%)
Nov 06, 2012 29.86 30.20 29.61 29.86 43,401,450 +0.23(+0.78%)
Nov 05, 2012 29.62 29.74 29.33 29.63 38,070,223 +0.13(+0.44%)
Nov 02, 2012 29.59 29.77 29.33 29.50 57,139,342 -0.02(-0.05%)
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.