Microsoft (NQ: MSFT )

232.19 USD -2.36 (-1.01%)
Streaming Delayed Price Updated: 11:29 AM EST, Feb 25, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2008 27.88 28.59 27.84 28.38 46,763,611 +0.47(+1.68%)
Mar 28, 2008 28.23 28.43 27.83 27.91 49,243,910 -0.14(-0.50%)
Mar 27, 2008 28.48 28.49 28.00 28.05 47,690,128 -0.51(-1.79%)
Mar 26, 2008 29.03 29.07 28.38 28.56 45,855,231 -0.58(-1.99%)
Mar 25, 2008 29.33 29.37 28.94 29.14 49,153,102 -0.03(-0.10%)
Mar 24, 2008 29.33 29.40 29.06 29.17 48,294,616 -0.01(-0.03%)
Mar 21, 2008 28.74 29.22 28.59 29.18 60,175,753 +0.00(+0.00%)
Mar 20, 2008 28.74 29.22 28.59 29.18 60,172,191 +0.56(+1.96%)
Mar 19, 2008 29.38 29.59 28.62 28.62 61,447,181 -0.80(-2.72%)
Mar 18, 2008 28.67 29.48 28.67 29.42 83,326,663 +1.12(+3.96%)
Mar 17, 2008 27.30 28.73 27.28 28.30 84,490,360 +0.34(+1.22%)
Mar 14, 2008 28.72 29.01 27.64 27.96 105,196,976 -0.66(-2.31%)
Mar 13, 2008 28.54 28.99 28.16 28.62 84,553,389 -0.01(-0.03%)
Mar 12, 2008 29.43 29.49 28.54 28.63 75,992,559 -0.65(-2.22%)
Mar 11, 2008 28.40 29.34 28.38 29.28 98,748,014 +1.23(+4.39%)
Mar 10, 2008 27.83 28.26 27.75 28.05 72,532,844 +0.18(+0.65%)
Mar 07, 2008 27.34 28.07 27.32 27.87 77,597,561 +0.30(+1.09%)
Mar 06, 2008 28.06 28.17 27.50 27.57 91,128,439 -0.55(-1.96%)
Mar 05, 2008 27.75 28.41 27.70 28.12 106,471,388 +0.53(+1.92%)
Mar 04, 2008 27.02 27.63 26.96 27.59 86,903,963 +0.60(+2.22%)
Mar 03, 2008 27.24 27.39 26.87 26.99 76,491,581 -0.21(-0.77%)
Feb 29, 2008 27.69 27.83 27.02 27.20 117,393,988 -0.73(-2.61%)
Feb 28, 2008 28.02 28.27 27.80 27.93 82,998,630 -0.33(-1.17%)
Feb 27, 2008 28.19 28.68 28.10 28.26 75,194,706 -0.12(-0.42%)
Feb 26, 2008 27.74 28.86 27.67 28.38 108,910,241 +0.54(+1.94%)
Feb 25, 2008 27.65 28.24 27.48 27.84 109,935,245 +0.16(+0.58%)
Feb 22, 2008 28.24 28.39 27.20 27.68 125,705,401 -0.42(-1.49%)
Feb 21, 2008 28.62 28.96 27.96 28.10 98,777,081 -0.12(-0.43%)
Feb 20, 2008 28.15 28.26 27.92 28.22 92,830,428 +0.05(+0.18%)
Feb 19, 2008 28.80 28.84 28.07 28.17 68,239,405 -0.25(-0.88%)
Feb 18, 2008 28.31 28.64 28.25 28.42 68,166,064 +0.00(+0.00%)
Feb 15, 2008 28.31 28.64 28.25 28.42 68,144,699 -0.08(-0.28%)
Feb 14, 2008 28.88 29.04 28.46 28.50 68,191,836 -0.46(-1.59%)
Feb 13, 2008 28.62 29.05 28.53 28.96 88,989,331 +0.62(+2.19%)
Feb 12, 2008 28.43 28.62 28.11 28.34 84,341,827 +0.13(+0.46%)
Feb 11, 2008 28.52 28.61 27.91 28.21 156,795,175 -0.35(-1.23%)
Feb 08, 2008 28.29 29.08 28.24 28.56 124,855,493 +0.44(+1.56%)
Feb 07, 2008 28.34 28.78 27.90 28.12 164,964,791 -0.40(-1.40%)
Feb 06, 2008 29.28 29.35 28.29 28.52 138,020,378 -0.55(-1.89%)
Feb 05, 2008 29.91 29.94 28.89 29.07 137,518,789 -1.12(-3.71%)
Feb 04, 2008 30.49 30.72 30.11 30.19 119,979,441 -0.26(-0.85%)
Feb 01, 2008 31.05 33.25 30.25 30.45 291,071,917 -2.15(-6.60%)
Jan 31, 2008 31.91 32.74 31.72 32.60 103,363,933 +0.40(+1.24%)
Jan 30, 2008 32.56 32.80 32.05 32.20 106,365,766 -0.40(-1.23%)
Jan 29, 2008 32.85 32.89 32.35 32.60 68,008,767 -0.12(-0.37%)
Jan 28, 2008 33.02 33.10 32.42 32.72 81,011,612 -0.22(-0.67%)
Jan 25, 2008 34.86 35.00 32.87 32.94 196,944,235 -0.31(-0.93%)
Jan 24, 2008 32.35 33.36 32.12 33.25 155,365,189 +1.32(+4.13%)
Jan 23, 2008 31.48 32.05 31.04 31.93 137,586,588 -0.06(-0.19%)
Jan 22, 2008 31.54 32.53 31.50 31.99 108,826,310 -1.02(-3.09%)
Jan 21, 2008 33.74 34.00 32.97 33.01 117,061,993 +0.00(+0.00%)
Jan 18, 2008 33.74 34.00 32.97 33.01 115,305,041 -0.10(-0.30%)
Jan 17, 2008 33.54 33.80 32.97 33.11 94,247,754 -0.12(-0.36%)
Jan 16, 2008 33.42 33.65 32.51 33.23 120,779,032 -0.77(-2.26%)
Jan 15, 2008 34.03 34.38 34.00 34.00 61,613,927 -0.39(-1.13%)
Jan 14, 2008 34.46 34.57 34.08 34.39 52,790,106 +0.48(+1.42%)
Jan 11, 2008 34.14 34.24 33.72 33.91 55,188,163 -0.42(-1.22%)
Jan 10, 2008 34.35 34.50 33.78 34.33 72,447,106 -0.11(-0.32%)
Jan 09, 2008 33.36 34.54 33.35 34.44 74,308,092 +0.99(+2.96%)
Jan 08, 2008 34.71 34.71 33.40 33.45 79,149,340 -1.16(-3.35%)
Jan 07, 2008 34.55 34.80 34.25 34.61 80,164,277 +0.23(+0.67%)
Jan 04, 2008 35.19 35.20 34.09 34.38 72,090,921 -0.99(-2.80%)
Jan 03, 2008 35.22 35.65 34.86 35.37 49,599,563 +0.15(+0.43%)
Jan 02, 2008 35.79 35.96 35.00 35.22 63,005,376 -0.38(-1.07%)
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.