Microsoft (NQ: MSFT )

232.81 USD -1.74 (-0.74%)
Streaming Delayed Price Updated: 6:19 AM EST, Feb 25, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2007 35.90 35.99 35.52 35.60 34,734,829 -0.52(-1.44%)
Dec 28, 2007 36.10 36.23 35.67 36.12 32,851,074 +0.15(+0.42%)
Dec 27, 2007 36.35 36.55 35.94 35.97 33,311,061 -0.64(-1.75%)
Dec 26, 2007 36.41 36.64 36.26 36.61 30,252,373 +0.03(+0.08%)
Dec 24, 2007 36.13 36.72 36.05 36.58 29,622,581 +0.52(+1.44%)
Dec 21, 2007 35.90 36.06 35.75 36.06 83,630,300 +0.54(+1.52%)
Dec 20, 2007 35.29 35.79 35.08 35.52 59,342,127 +0.73(+2.10%)
Dec 19, 2007 34.69 35.14 34.38 34.79 58,455,487 +0.05(+0.14%)
Dec 18, 2007 34.64 35.00 34.21 34.74 52,781,365 +0.35(+1.02%)
Dec 17, 2007 35.03 35.13 34.36 34.39 58,091,966 -0.92(-2.61%)
Dec 14, 2007 35.05 35.84 35.01 35.31 71,125,128 +0.09(+0.26%)
Dec 13, 2007 34.48 35.45 34.28 35.22 73,924,727 +0.75(+2.18%)
Dec 12, 2007 34.61 35.09 33.93 34.47 63,345,399 +0.37(+1.09%)
Dec 11, 2007 34.73 34.99 33.93 34.10 55,071,305 -0.66(-1.90%)
Dec 10, 2007 34.64 34.95 34.47 34.76 36,083,494 +0.23(+0.67%)
Dec 07, 2007 34.61 34.70 34.22 34.53 40,770,947 -0.02(-0.06%)
Dec 06, 2007 34.26 34.61 33.87 34.55 50,609,739 +0.40(+1.17%)
Dec 05, 2007 33.14 34.52 33.03 34.15 84,877,383 +1.38(+4.21%)
Dec 04, 2007 32.74 33.24 32.63 32.77 54,801,434 -0.15(-0.46%)
Dec 03, 2007 33.50 33.64 32.68 32.92 61,713,246 -0.68(-2.02%)
Nov 30, 2007 33.92 34.12 33.19 33.60 70,827,066 +0.01(+0.03%)
Nov 29, 2007 33.58 33.93 33.31 33.59 53,609,883 -0.11(-0.33%)
Nov 28, 2007 33.38 33.89 32.90 33.70 88,584,919 +0.64(+1.94%)
Nov 27, 2007 33.27 33.60 32.68 33.06 84,075,118 +0.09(+0.27%)
Nov 26, 2007 34.09 34.37 32.93 32.97 80,319,808 -1.14(-3.34%)
Nov 23, 2007 34.36 34.44 33.71 34.11 33,468,112 -0.12(-0.35%)
Nov 21, 2007 34.40 34.73 34.18 34.23 89,518,865 -0.35(-1.01%)
Nov 20, 2007 34.23 34.97 34.10 34.58 99,997,808 +0.62(+1.83%)
Nov 19, 2007 33.96 34.24 33.87 33.96 63,012,883 -0.13(-0.38%)
Nov 16, 2007 33.86 34.26 33.71 34.09 71,115,674 +0.33(+0.98%)
Nov 15, 2007 33.76 34.10 33.55 33.76 63,111,913 -0.17(-0.50%)
Nov 14, 2007 34.62 34.75 33.75 33.93 84,037,472 -0.53(-1.54%)
Nov 13, 2007 33.54 34.67 33.44 34.46 104,269,307 +1.08(+3.24%)
Nov 12, 2007 33.32 33.71 33.02 33.38 84,729,623 -0.35(-1.04%)
Nov 09, 2007 34.18 34.54 33.65 33.73 125,118,773 -1.01(-2.91%)
Nov 08, 2007 35.60 35.90 34.40 34.74 133,742,994 -0.78(-2.20%)
Nov 07, 2007 36.04 36.16 35.45 35.52 74,873,921 -0.89(-2.44%)
Nov 06, 2007 36.59 36.66 35.87 36.41 100,924,568 -0.32(-0.87%)
Nov 05, 2007 36.76 37.10 36.63 36.73 75,477,619 -0.33(-0.89%)
Nov 02, 2007 37.22 37.50 36.42 37.06 96,393,698 +0.00(+0.00%)
Nov 01, 2007 36.53 37.49 36.36 37.06 152,043,585 +0.25(+0.68%)
Oct 31, 2007 35.52 37.00 35.51 36.81 185,593,370 +1.24(+3.49%)
Oct 30, 2007 34.37 35.59 34.35 35.57 107,286,148 +1.00(+2.89%)
Oct 29, 2007 34.85 35.29 34.45 34.57 114,643,800 -0.46(-1.31%)
Oct 26, 2007 36.01 36.03 34.56 35.03 288,099,859 +3.04(+9.50%)
Oct 25, 2007 31.57 32.22 31.49 31.99 168,668,622 +0.74(+2.37%)
Oct 24, 2007 30.85 31.30 30.50 31.25 77,912,239 +0.35(+1.13%)
Oct 23, 2007 30.71 31.12 30.71 30.90 49,910,350 +0.39(+1.28%)
Oct 22, 2007 30.12 30.70 30.12 30.51 58,785,000 +0.34(+1.13%)
Oct 19, 2007 31.09 31.09 30.11 30.17 75,146,604 -0.99(-3.18%)
Oct 18, 2007 31.22 31.23 30.63 31.16 49,208,254 +0.08(+0.26%)
Oct 17, 2007 30.75 31.23 30.65 31.08 86,086,383 +0.76(+2.51%)
Oct 16, 2007 30.24 30.58 30.23 30.32 56,257,101 +0.28(+0.93%)
Oct 15, 2007 30.10 30.33 30.00 30.04 47,133,982 -0.13(-0.43%)
Oct 12, 2007 30.03 30.40 29.95 30.17 31,100,135 +0.26(+0.87%)
Oct 11, 2007 30.30 30.63 29.79 29.91 50,744,657 -0.32(-1.06%)
Oct 10, 2007 30.04 30.37 30.03 30.23 32,241,913 +0.13(+0.43%)
Oct 09, 2007 30.03 30.39 30.00 30.10 63,617,459 +0.26(+0.87%)
Oct 08, 2007 29.66 29.85 29.60 29.84 30,265,360 +0.00(+0.00%)
Oct 05, 2007 29.89 29.99 29.73 29.84 45,015,219 +0.13(+0.44%)
Oct 04, 2007 29.56 29.77 29.44 29.71 37,850,745 +0.26(+0.87%)
Oct 03, 2007 29.71 29.85 29.29 29.45 37,605,634 -0.25(-0.83%)
Oct 02, 2007 29.70 29.85 29.57 29.70 33,700,918 -0.07(-0.24%)
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.