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 (%)
Feb 26, 2010 28.65 28.85 28.51 28.67 40,372,889 +0.07(+0.24%)
Feb 25, 2010 28.27 28.65 28.02 28.60 48,693,659 -0.03(-0.10%)
Feb 24, 2010 28.52 28.79 28.38 28.63 43,165,875 +0.30(+1.06%)
Feb 23, 2010 28.68 28.83 28.09 28.33 52,266,144 -0.40(-1.39%)
Feb 22, 2010 28.84 28.94 28.65 28.73 36,707,050 -0.04(-0.14%)
Feb 19, 2010 28.79 28.92 28.69 28.77 44,461,634 -0.20(-0.69%)
Feb 18, 2010 28.59 29.03 28.51 28.97 42,839,970 +0.38(+1.33%)
Feb 17, 2010 28.53 28.65 28.36 28.59 45,784,607 +0.24(+0.85%)
Feb 16, 2010 28.13 28.37 28.02 28.35 51,936,273 +0.42(+1.50%)
Feb 12, 2010 27.81 27.93 27.93 27.93 81,117,200 -0.19(-0.68%)
Feb 11, 2010 27.93 28.40 27.70 28.12 65,993,663 +0.13(+0.46%)
Feb 10, 2010 28.03 28.24 27.84 27.99 47,949,944 -0.02(-0.07%)
Feb 09, 2010 27.97 28.34 27.75 28.01 59,118,142 +0.29(+1.05%)
Feb 08, 2010 28.01 28.08 27.57 27.72 52,822,071 -0.30(-1.07%)
Feb 05, 2010 28.00 28.28 27.57 28.02 81,104,763 +0.18(+0.65%)
Feb 04, 2010 28.38 28.50 27.81 27.84 77,804,634 -0.79(-2.76%)
Feb 03, 2010 28.26 28.79 28.12 28.63 61,377,151 +0.17(+0.60%)
Feb 02, 2010 28.37 28.50 28.14 28.46 54,144,006 +0.05(+0.18%)
Feb 01, 2010 28.39 28.48 27.92 28.41 85,862,365 +0.23(+0.82%)
Jan 29, 2010 29.90 29.92 27.66 28.18 193,888,424 -0.98(-3.36%)
Jan 28, 2010 29.84 29.87 28.89 29.16 117,202,576 -0.51(-1.72%)
Jan 27, 2010 29.35 29.82 29.02 29.67 63,938,360 +0.17(+0.58%)
Jan 26, 2010 29.20 29.85 29.09 29.50 66,640,894 +0.18(+0.61%)
Jan 25, 2010 29.24 29.66 29.10 29.32 63,372,907 +0.36(+1.24%)
Jan 22, 2010 30.00 30.20 28.84 28.96 102,004,573 -1.05(-3.50%)
Jan 21, 2010 30.61 30.72 30.00 30.01 73,049,313 -0.57(-1.88%)
Jan 20, 2010 30.81 30.94 30.31 30.58 54,849,487 -0.52(-1.66%)
Jan 19, 2010 30.75 31.24 30.68 31.10 46,575,681 +0.24(+0.78%)
Jan 15, 2010 31.08 30.86 30.86 30.86 79,913,200 -0.10(-0.32%)
Jan 14, 2010 30.31 31.10 30.26 30.96 63,228,147 +0.61(+2.01%)
Jan 13, 2010 30.26 30.52 30.01 30.35 51,838,422 +0.28(+0.93%)
Jan 12, 2010 30.15 30.40 29.91 30.07 65,911,708 -0.20(-0.66%)
Jan 11, 2010 30.71 30.76 30.12 30.27 68,737,598 -0.39(-1.27%)
Jan 08, 2010 30.28 30.88 30.24 30.66 51,201,289 +0.21(+0.68%)
Jan 07, 2010 30.63 30.70 30.19 30.45 50,560,225 -0.32(-1.03%)
Jan 06, 2010 30.88 31.08 30.52 30.77 58,171,718 -0.19(-0.61%)
Jan 05, 2010 30.85 31.10 30.64 30.96 49,749,562 +0.01(+0.03%)
Jan 04, 2010 30.62 31.10 30.59 30.95 38,409,080 +0.47(+1.54%)
Dec 31, 2009 30.98 30.48 30.48 30.48 31,929,700 -0.48(-1.55%)
Dec 30, 2009 31.15 31.29 30.80 30.96 42,006,147 -0.43(-1.37%)
Dec 29, 2009 31.35 31.50 31.23 31.39 29,716,140 +0.22(+0.71%)
Dec 28, 2009 31.00 31.18 30.89 31.17 25,383,905 +0.17(+0.55%)
Dec 24, 2009 30.88 31.00 30.76 31.00 11,083,867 +0.08(+0.26%)
Dec 23, 2009 30.71 30.95 30.69 30.92 28,358,954 +0.10(+0.32%)
Dec 22, 2009 30.60 30.93 30.54 30.82 36,208,163 +0.30(+0.98%)
Dec 21, 2009 30.40 30.84 30.37 30.52 40,128,175 +0.16(+0.53%)
Dec 18, 2009 29.84 30.45 29.80 30.36 94,117,968 +0.76(+2.57%)
Dec 17, 2009 29.95 29.96 29.57 29.60 43,674,052 -0.50(-1.66%)
Dec 16, 2009 30.07 30.41 30.04 30.10 55,737,784 +0.08(+0.27%)
Dec 15, 2009 29.89 30.21 29.88 30.02 49,443,497 -0.09(-0.30%)
Dec 14, 2009 30.06 30.16 29.90 30.11 34,621,828 +0.26(+0.87%)
Dec 11, 2009 29.97 30.00 29.79 29.85 43,746,588 -0.02(-0.07%)
Dec 10, 2009 29.71 29.96 29.66 29.87 45,940,103 +0.16(+0.54%)
Dec 09, 2009 29.47 29.81 29.25 29.71 44,713,231 +0.14(+0.47%)
Dec 08, 2009 29.52 29.74 29.38 29.57 37,402,119 -0.22(-0.74%)
Dec 07, 2009 29.78 30.08 29.68 29.79 38,047,087 -0.19(-0.63%)
Dec 04, 2009 30.05 30.37 29.83 29.98 58,810,666 +0.15(+0.50%)
Dec 03, 2009 29.84 30.20 29.76 29.83 43,095,201 +0.05(+0.17%)
Dec 02, 2009 29.90 29.99 29.65 29.78 36,303,595 -0.23(-0.77%)
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.