Microsoft (NQ: MSFT )

227.56 USD -6.31 (-2.70%)
Official Closing Price Updated: 7:41 PM EST, Mar 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2011 27.52 27.71 27.26 27.40 104,394,739 -0.32(-1.15%)
Jul 28, 2011 27.29 28.07 27.21 27.72 83,761,398 +0.39(+1.43%)
Jul 27, 2011 27.88 27.99 27.20 27.33 71,484,901 -0.75(-2.67%)
Jul 26, 2011 27.82 28.14 27.78 28.08 74,636,410 +0.17(+0.61%)
Jul 25, 2011 27.26 28.09 27.19 27.91 108,479,040 +0.38(+1.38%)
Jul 22, 2011 27.14 27.55 26.68 27.53 76,380,505 +0.44(+1.61%)
Jul 21, 2011 27.04 27.31 26.65 27.09 81,538,188 +0.04(+0.13%)
Jul 20, 2011 27.28 27.35 26.98 27.06 49,765,362 -0.48(-1.74%)
Jul 19, 2011 26.81 27.64 26.78 27.54 86,702,716 +0.95(+3.57%)
Jul 18, 2011 26.63 26.90 26.26 26.59 44,501,813 -0.19(-0.71%)
Jul 15, 2011 26.47 26.93 26.47 26.78 49,134,401 +0.31(+1.17%)
Jul 14, 2011 26.62 27.01 26.36 26.47 46,380,801 -0.16(-0.60%)
Jul 13, 2011 26.60 26.96 26.51 26.63 40,861,685 +0.09(+0.34%)
Jul 12, 2011 26.55 26.79 26.34 26.54 47,319,214 -0.09(-0.34%)
Jul 11, 2011 26.62 26.80 26.49 26.63 43,999,623 -0.29(-1.08%)
Jul 08, 2011 26.54 26.98 26.51 26.92 58,332,434 +0.15(+0.56%)
Jul 07, 2011 26.49 26.88 26.36 26.77 51,946,443 +0.44(+1.67%)
Jul 06, 2011 25.97 26.37 25.96 26.33 48,724,378 +0.30(+1.15%)
Jul 05, 2011 26.10 26.15 25.90 26.03 37,802,324 +0.01(+0.04%)
Jul 01, 2011 25.93 26.17 25.84 26.02 52,914,516 +0.02(+0.08%)
Jun 30, 2011 25.74 26.00 25.66 26.00 52,535,328 +0.38(+1.48%)
Jun 29, 2011 25.71 25.71 25.36 25.62 66,050,729 -0.18(-0.70%)
Jun 28, 2011 25.30 25.92 25.16 25.80 81,010,504 +0.60(+2.38%)
Jun 27, 2011 24.23 25.46 24.23 25.20 92,030,169 +0.90(+3.70%)
Jun 24, 2011 24.51 24.54 24.19 24.30 101,387,157 -0.33(-1.34%)
Jun 23, 2011 24.44 24.65 24.20 24.63 59,470,360 -0.02(-0.08%)
Jun 22, 2011 24.60 24.81 24.59 24.65 44,286,845 -0.11(-0.44%)
Jun 21, 2011 24.52 24.86 24.40 24.76 49,708,644 +0.29(+1.19%)
Jun 20, 2011 24.54 24.66 24.16 24.47 54,338,395 +0.21(+0.87%)
Jun 17, 2011 24.22 24.30 23.98 24.26 83,352,877 +0.26(+1.10%)
Jun 16, 2011 23.75 24.10 23.65 24.00 57,184,082 +0.26(+1.07%)
Jun 15, 2011 24.00 24.01 23.67 23.74 49,399,448 -0.48(-1.98%)
Jun 14, 2011 24.30 24.45 24.19 24.22 42,894,416 +0.18(+0.75%)
Jun 13, 2011 23.79 24.19 23.70 24.04 47,572,463 +0.34(+1.41%)
Jun 10, 2011 24.02 24.02 23.69 23.70 49,327,104 -0.25(-1.06%)
Jun 09, 2011 24.01 24.04 23.82 23.96 42,878,697 +0.02(+0.08%)
Jun 08, 2011 23.90 24.02 23.86 23.94 42,204,802 -0.12(-0.50%)
Jun 07, 2011 24.08 24.17 23.90 24.06 41,099,011 +0.05(+0.21%)
Jun 06, 2011 23.87 24.25 23.77 24.01 54,793,806 +0.10(+0.44%)
Jun 03, 2011 24.05 24.14 23.84 23.91 60,697,662 -0.24(-1.01%)
May 24, 2011 24.20 24.29 24.04 24.15 47,691,709 -0.02(-0.08%)
May 23, 2011 24.21 24.25 24.03 24.17 52,692,423 -0.32(-1.31%)
May 20, 2011 24.72 24.87 24.44 24.49 45,451,462 -0.23(-0.91%)
May 19, 2011 24.85 24.88 24.50 24.71 41,766,879 +0.02(+0.10%)
May 18, 2011 24.53 24.74 24.25 24.69 53,919,275 +0.17(+0.69%)
May 17, 2011 24.39 24.70 24.27 24.52 82,882,051 -0.05(-0.20%)
May 16, 2011 24.96 25.07 24.50 24.57 91,349,219 -0.46(-1.84%)
May 13, 2011 25.28 25.32 24.95 25.03 66,819,290 -0.29(-1.15%)
May 12, 2011 25.35 25.39 25.10 25.32 77,359,967 -0.04(-0.16%)
May 11, 2011 25.65 25.66 25.21 25.36 78,585,794 -0.31(-1.21%)
May 10, 2011 25.38 25.85 25.25 25.67 120,798,976 -0.16(-0.62%)
May 09, 2011 25.80 25.96 25.67 25.83 38,715,054 -0.04(-0.15%)
May 06, 2011 26.07 26.22 25.75 25.87 55,993,642 +0.08(+0.31%)
May 05, 2011 26.05 26.08 25.68 25.79 55,623,605 -0.27(-1.04%)
May 04, 2011 25.85 26.25 25.79 26.06 73,276,145 +0.25(+0.97%)
May 03, 2011 25.60 25.85 25.49 25.81 71,894,631 +0.15(+0.58%)
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.