Microsoft (NQ: MSFT )

258.10 USD -0.16 (-0.06%)
Streaming Delayed Price Updated: 4:51 AM EDT, Apr 21, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2006 27.30 27.54 27.21 27.21 62,127,618 -0.02(-0.07%)
Mar 30, 2006 27.03 27.39 27.00 27.23 54,612,026 +0.21(+0.78%)
Mar 29, 2006 26.95 27.20 26.92 27.02 53,150,254 +0.12(+0.45%)
Mar 28, 2006 27.01 27.21 26.81 26.90 58,520,542 -0.11(-0.41%)
Mar 27, 2006 27.01 27.30 27.00 27.01 59,908,634 +0.00(+0.00%)
Mar 24, 2006 26.71 27.21 26.62 27.01 69,163,099 +0.16(+0.60%)
Mar 23, 2006 27.08 27.10 26.66 26.85 73,794,200 -0.30(-1.10%)
Mar 22, 2006 27.08 27.50 26.80 27.15 146,028,200 -0.59(-2.13%)
Mar 21, 2006 27.96 28.22 27.68 27.74 72,591,475 -0.15(-0.54%)
Mar 20, 2006 27.00 27.99 27.67 27.89 67,094,115 +0.39(+1.42%)
Mar 17, 2006 27.38 27.66 27.27 27.50 120,615,839 +0.23(+0.84%)
Mar 16, 2006 27.34 27.48 27.22 27.27 73,793,729 -0.09(-0.33%)
Mar 15, 2006 27.20 27.45 27.01 27.36 57,156,775 +0.13(+0.48%)
Mar 14, 2006 27.04 27.38 26.99 27.23 39,997,965 +0.12(+0.44%)
Mar 13, 2006 27.18 27.29 26.94 27.11 40,342,621 -0.06(-0.22%)
Mar 10, 2006 27.06 27.22 26.88 27.17 41,298,130 +0.17(+0.63%)
Mar 09, 2006 27.27 27.42 27.00 27.00 45,381,991 -0.25(-0.92%)
Mar 08, 2006 26.99 27.50 26.97 27.25 57,547,664 +0.19(+0.70%)
Mar 07, 2006 26.90 27.10 26.81 27.06 51,631,701 +0.13(+0.48%)
Mar 06, 2006 26.92 27.15 26.83 26.93 44,998,967 +0.00(+0.00%)
Mar 03, 2006 26.81 27.16 26.74 26.93 45,234,051 -0.04(-0.15%)
Mar 02, 2006 27.02 27.10 26.90 26.97 41,850,713 -0.17(-0.63%)
Mar 01, 2006 26.98 27.20 26.95 27.14 53,068,601 +0.27(+1.00%)
Feb 28, 2006 27.05 27.30 26.87 26.87 65,036,124 -0.18(-0.67%)
Feb 27, 2006 26.75 27.26 26.67 27.05 51,344,788 +0.42(+1.58%)
Feb 24, 2006 26.59 26.74 26.52 26.63 44,755,631 -0.03(-0.11%)
Feb 23, 2006 26.73 26.89 26.54 26.66 47,367,986 -0.06(-0.22%)
Feb 22, 2006 26.53 26.86 26.47 26.72 43,045,261 +0.18(+0.68%)
Feb 21, 2006 26.72 26.72 26.34 26.54 50,216,190 -0.16(-0.60%)
Feb 17, 2006 26.73 26.81 26.56 26.70 41,506,293 -0.11(-0.41%)
Feb 16, 2006 26.85 26.90 26.57 26.81 49,509,000 -0.07(-0.26%)
Feb 15, 2006 26.60 26.93 26.50 26.88 62,809,475 +0.23(+0.86%)
Feb 14, 2006 26.41 26.68 26.35 26.65 58,433,946 +0.26(+0.99%)
Feb 13, 2006 26.63 26.70 26.34 26.39 46,707,035 -0.30(-1.12%)
Feb 10, 2006 26.62 26.89 26.51 26.69 52,125,900 +0.03(+0.11%)
Feb 09, 2006 26.96 27.03 26.65 26.66 52,861,644 -0.25(-0.93%)
Feb 08, 2006 27.01 27.08 26.71 26.91 51,796,067 -0.03(-0.11%)
Feb 07, 2006 26.95 27.15 26.81 26.94 72,167,164 -0.23(-0.85%)
Feb 06, 2006 27.51 27.54 27.09 27.17 60,174,057 -0.37(-1.34%)
Feb 03, 2006 27.48 27.70 27.34 27.54 75,022,715 -0.14(-0.51%)
Feb 02, 2006 27.97 27.99 27.55 27.68 55,073,307 -0.36(-1.28%)
Feb 01, 2006 27.96 28.07 27.76 28.04 68,437,410 -0.11(-0.39%)
Jan 31, 2006 27.91 28.38 27.87 28.15 94,842,454 +0.15(+0.54%)
Jan 30, 2006 27.82 28.18 27.78 28.00 103,999,295 +0.21(+0.76%)
Jan 27, 2006 27.23 27.95 27.19 27.79 134,522,323 +1.29(+4.87%)
Jan 26, 2006 26.56 26.72 26.31 26.50 69,517,671 +0.10(+0.38%)
Jan 25, 2006 26.41 26.57 26.23 26.40 59,072,611 +0.12(+0.46%)
Jan 24, 2006 26.34 26.45 26.22 26.28 63,041,557 -0.07(-0.27%)
Jan 23, 2006 26.48 26.53 26.30 26.35 47,925,611 -0.06(-0.23%)
Jan 20, 2006 26.99 27.01 26.26 26.41 79,221,998 -0.61(-2.26%)
Jan 19, 2006 26.87 27.24 26.85 27.02 60,379,450 +0.19(+0.71%)
Jan 18, 2006 26.74 26.98 26.70 26.83 52,495,487 -0.16(-0.59%)
Jan 17, 2006 26.90 27.19 26.90 26.99 58,572,757 -0.20(-0.74%)
Jan 13, 2006 27.03 27.25 27.01 27.19 41,449,046 +0.05(+0.18%)
Jan 12, 2006 27.25 27.26 26.97 27.14 45,994,700 -0.15(-0.55%)
Jan 11, 2006 27.01 27.39 26.90 27.29 70,121,756 +0.29(+1.07%)
Jan 10, 2006 26.65 27.02 26.59 27.00 64,922,446 +0.14(+0.52%)
Jan 09, 2006 26.93 27.07 26.76 26.86 55,625,236 -0.05(-0.19%)
Jan 06, 2006 26.88 27.00 26.49 26.91 100,963,076 -0.08(-0.30%)
Jan 05, 2006 26.93 27.13 26.91 26.99 48,245,549 +0.02(+0.07%)
Jan 04, 2006 26.77 27.08 26.77 26.97 57,975,661 +0.13(+0.48%)
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.