Microsoft (NQ: MSFT )

260.74 USD +1.24 (+0.48%)
Official Closing Price Updated: 7:59 PM EDT, Apr 16, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 28, 2006 24.23 24.50 24.00 24.15 591,078,500 -3.10(-11.38%)
Apr 27, 2006 26.97 27.63 26.94 27.25 98,618,144 +0.15(+0.55%)
Apr 26, 2006 27.08 27.23 27.00 27.10 39,190,021 -0.04(-0.15%)
Apr 25, 2006 27.09 27.21 27.02 27.14 49,214,908 -0.03(-0.11%)
Apr 24, 2006 27.07 27.25 26.98 27.17 42,319,297 +0.02(+0.07%)
Apr 21, 2006 27.17 27.39 27.00 27.15 58,528,038 +0.12(+0.44%)
Apr 20, 2006 27.05 27.19 26.70 27.03 46,034,746 +0.00(+0.00%)
Apr 19, 2006 27.11 27.19 26.96 27.03 45,111,150 -0.19(-0.70%)
Apr 18, 2006 26.94 27.50 26.82 27.22 56,273,207 +0.38(+1.42%)
Apr 17, 2006 27.02 27.05 26.73 26.84 35,796,327 -0.23(-0.85%)
Apr 13, 2006 27.08 27.20 27.00 27.07 28,160,049 -0.13(-0.48%)
Apr 12, 2006 27.13 27.20 26.97 27.20 32,183,970 +0.07(+0.26%)
Apr 11, 2006 27.29 27.32 27.00 27.13 42,953,483 -0.16(-0.59%)
Apr 10, 2006 27.23 27.44 27.20 27.29 39,457,384 +0.04(+0.15%)
Apr 07, 2006 27.61 27.72 27.23 27.25 47,253,378 -0.31(-1.12%)
Apr 06, 2006 27.66 27.72 27.37 27.56 51,885,792 -0.18(-0.65%)
Apr 05, 2006 27.88 27.94 27.64 27.74 41,554,663 +0.10(+0.36%)
Apr 04, 2006 27.64 27.80 27.47 27.64 45,470,033 +0.08(+0.29%)
Apr 03, 2006 27.67 27.73 27.44 27.56 56,458,953 +0.35(+1.29%)
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%)
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.