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, 2010 25.05 25.47 25.00 25.26 75,258,109 -0.05(-0.21%)
Nov 29, 2010 25.19 25.42 24.93 25.31 56,603,598 +0.06(+0.24%)
Nov 26, 2010 25.21 25.41 25.17 25.25 21,356,527 -0.12(-0.47%)
Nov 24, 2010 25.20 25.37 25.37 25.37 56,843,693 +0.25(+1.00%)
Nov 23, 2010 25.57 25.60 25.09 25.12 69,759,847 -0.61(-2.37%)
Nov 22, 2010 25.65 25.74 25.44 25.73 53,116,034 +0.04(+0.16%)
Nov 19, 2010 25.80 25.83 25.60 25.69 52,423,174 -0.15(-0.57%)
Nov 18, 2010 25.71 26.08 25.61 25.84 59,512,854 +0.27(+1.05%)
Nov 17, 2010 25.90 25.91 25.55 25.57 58,069,067 -0.24(-0.93%)
Nov 16, 2010 26.04 26.04 25.65 25.81 65,222,460 -0.39(-1.49%)
Nov 15, 2010 26.33 26.50 26.17 26.20 51,727,540 -0.07(-0.27%)
Nov 12, 2010 26.47 26.52 26.10 26.27 64,962,139 -0.41(-1.54%)
Nov 11, 2010 26.68 26.72 26.28 26.68 62,073,014 -0.26(-0.97%)
Nov 10, 2010 27.01 27.08 26.81 26.94 52,231,778 -0.01(-0.04%)
Nov 09, 2010 26.81 27.11 26.71 26.95 58,582,898 +0.14(+0.52%)
Nov 08, 2010 26.68 27.05 26.58 26.81 71,658,971 -0.04(-0.15%)
Nov 05, 2010 27.17 27.19 26.53 26.85 110,953,685 -0.29(-1.07%)
Nov 04, 2010 27.41 27.43 27.01 27.14 93,584,976 +0.11(+0.41%)
Nov 03, 2010 27.46 27.49 26.96 27.03 110,204,210 -0.36(-1.31%)
Nov 02, 2010 27.06 27.42 27.02 27.39 54,369,817 +0.44(+1.63%)
Nov 01, 2010 26.88 27.22 26.70 26.95 61,912,213 +0.29(+1.07%)
Oct 29, 2010 27.15 27.20 26.48 26.67 114,193,191 +0.39(+1.46%)
Oct 28, 2010 26.21 26.38 25.92 26.28 80,459,023 +0.23(+0.88%)
Oct 27, 2010 25.79 26.11 25.62 26.05 64,782,015 +0.86(+3.41%)
Oct 25, 2010 25.24 25.35 25.17 25.19 50,876,929 -0.19(-0.74%)
Oct 22, 2010 25.52 25.54 25.27 25.38 25,844,141 -0.04(-0.17%)
Oct 21, 2010 25.40 25.54 25.05 25.42 49,997,062 +0.11(+0.43%)
Oct 20, 2010 25.26 25.40 25.10 25.31 56,276,973 +0.21(+0.84%)
Oct 19, 2010 25.27 25.37 24.95 25.10 66,087,774 -0.72(-2.79%)
Oct 18, 2010 25.59 25.95 25.45 25.82 48,361,791 +0.28(+1.10%)
Oct 15, 2010 25.36 25.55 25.23 25.54 68,954,747 +0.31(+1.23%)
Oct 14, 2010 25.29 25.34 25.00 25.23 51,972,828 -0.11(-0.43%)
Oct 13, 2010 25.02 25.54 24.89 25.34 75,168,635 +0.51(+2.05%)
Oct 12, 2010 24.65 24.93 24.43 24.83 50,118,817 +0.24(+0.98%)
Oct 11, 2010 24.74 24.74 24.50 24.59 27,581,192 +0.02(+0.08%)
Oct 08, 2010 24.62 24.65 24.37 24.57 41,328,991 +0.04(+0.16%)
Oct 07, 2010 24.62 24.75 24.28 24.53 50,049,991 +0.10(+0.41%)
Oct 06, 2010 24.32 24.54 24.13 24.43 50,488,253 +0.08(+0.33%)
Oct 05, 2010 24.06 24.45 23.91 24.35 78,149,159 +0.44(+1.84%)
Oct 04, 2010 23.96 23.99 23.78 23.91 98,126,614 -0.47(-1.93%)
Oct 01, 2010 24.77 24.82 24.30 24.38 62,672,276 -0.11(-0.45%)
Sep 30, 2010 24.61 24.83 24.36 24.49 61,220,754 -0.01(-0.04%)
Sep 29, 2010 24.63 24.66 24.40 24.50 44,308,584 -0.18(-0.72%)
Sep 28, 2010 24.80 24.90 24.35 24.68 56,034,360 -0.06(-0.22%)
Sep 27, 2010 24.85 24.99 24.59 24.73 43,721,413 -0.04(-0.17%)
Sep 24, 2010 24.64 24.80 24.58 24.77 51,948,788 +0.34(+1.41%)
Sep 23, 2010 24.51 24.59 24.36 24.43 46,166,883 -0.18(-0.73%)
Sep 22, 2010 24.89 24.97 24.36 24.61 94,237,247 -0.54(-2.15%)
Sep 21, 2010 25.42 25.42 25.08 25.15 52,675,642 -0.28(-1.10%)
Sep 20, 2010 25.28 25.52 25.11 25.43 49,873,925 +0.21(+0.83%)
Sep 17, 2010 25.40 25.53 25.08 25.22 70,341,518 +0.10(+0.42%)
Sep 15, 2010 25.10 25.22 24.92 25.11 56,201,876 +0.08(+0.34%)
Sep 14, 2010 25.04 25.35 24.89 25.03 87,119,653 -0.08(-0.32%)
Sep 13, 2010 24.20 25.29 24.09 25.11 114,608,273 +1.26(+5.28%)
Sep 10, 2010 23.98 24.03 23.79 23.85 58,293,790 -0.16(-0.67%)
Sep 09, 2010 24.19 24.21 23.99 24.01 45,973,012 +0.08(+0.33%)
Sep 08, 2010 24.07 24.20 23.74 23.93 65,507,144 -0.03(-0.13%)
Sep 07, 2010 24.10 24.30 23.92 23.96 51,924,698 -0.33(-1.36%)
Sep 03, 2010 24.24 24.45 24.20 24.29 64,189,016 +0.35(+1.46%)
Sep 02, 2010 23.88 23.95 23.71 23.94 48,814,195 +0.04(+0.17%)
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.