Microsoft (NQ: MSFT )

258.62 USD +0.37 (+0.14%)
Streaming Delayed Price Updated: 10:59 AM EDT, Apr 21, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2011 25.60 25.68 25.34 25.39 63,233,609 -0.22(-0.86%)
Mar 30, 2011 25.61 25.72 25.50 25.61 41,999,297 +0.12(+0.47%)
Mar 29, 2011 25.34 25.52 25.30 25.49 40,769,578 +0.08(+0.31%)
Mar 28, 2011 25.66 25.72 25.38 25.41 48,973,130 -0.21(-0.82%)
Mar 25, 2011 25.93 25.95 25.59 25.62 57,031,023 -0.19(-0.74%)
Mar 24, 2011 25.60 25.87 25.50 25.81 38,718,575 +0.27(+1.06%)
Mar 23, 2011 25.23 25.61 25.18 25.54 43,968,992 +0.25(+0.97%)
Mar 22, 2011 25.30 25.46 25.23 25.30 30,895,599 -0.03(-0.14%)
Mar 21, 2011 25.29 25.58 25.15 25.33 46,877,925 +0.53(+2.14%)
Mar 18, 2011 25.06 25.18 24.80 24.80 85,486,688 +0.02(+0.08%)
Mar 17, 2011 25.06 25.22 24.75 24.78 62,493,277 -0.01(-0.04%)
Mar 16, 2011 25.22 25.28 24.68 24.79 100,684,505 -0.60(-2.36%)
Mar 15, 2011 25.08 25.47 25.00 25.39 76,011,584 -0.30(-1.17%)
Mar 14, 2011 25.49 25.76 25.35 25.69 54,473,075 +0.01(+0.04%)
Mar 11, 2011 25.41 25.85 25.36 25.68 49,906,849 +0.27(+1.06%)
Mar 10, 2011 25.62 25.71 25.35 25.41 66,546,429 -0.48(-1.85%)
Mar 09, 2011 25.81 25.98 25.66 25.89 39,788,828 -0.02(-0.08%)
Mar 08, 2011 25.77 26.02 25.65 25.91 50,551,998 +0.19(+0.74%)
Mar 07, 2011 26.13 26.27 25.55 25.72 64,980,377 -0.23(-0.90%)
Mar 04, 2011 26.22 26.24 25.80 25.95 70,437,154 -0.25(-0.94%)
Mar 03, 2011 26.26 26.40 26.18 26.20 68,247,226 +0.12(+0.47%)
Mar 02, 2011 26.11 26.37 26.04 26.08 48,643,813 -0.08(-0.32%)
Mar 01, 2011 26.60 26.78 26.15 26.16 60,043,522 -0.42(-1.58%)
Feb 28, 2011 26.69 26.86 26.51 26.58 51,367,334 +0.03(+0.11%)
Feb 25, 2011 26.91 26.95 26.50 26.55 52,997,813 -0.22(-0.82%)
Feb 24, 2011 26.64 27.06 26.50 26.77 64,496,505 +0.18(+0.68%)
Feb 23, 2011 26.53 26.86 26.43 26.59 60,212,748 +0.00(+0.00%)
Feb 22, 2011 26.78 27.10 26.52 26.59 60,825,456 -0.47(-1.74%)
Feb 18, 2011 27.13 27.21 26.99 27.06 68,673,654 -0.15(-0.55%)
Feb 17, 2011 26.97 27.37 26.91 27.21 57,207,209 +0.19(+0.70%)
Feb 16, 2011 27.05 27.07 26.60 27.02 70,815,167 +0.06(+0.22%)
Feb 15, 2011 27.04 27.33 26.95 26.96 44,115,714 -0.27(-0.99%)
Feb 14, 2011 27.20 27.27 26.95 27.23 56,755,746 -0.02(-0.07%)
Feb 11, 2011 27.76 27.81 27.07 27.25 83,939,643 -0.25(-0.91%)
Feb 10, 2011 27.93 27.94 27.29 27.50 76,666,494 -0.47(-1.68%)
Feb 09, 2011 28.19 28.26 27.91 27.97 52,874,690 -0.31(-1.10%)
Feb 08, 2011 28.10 28.34 28.05 28.28 34,907,277 +0.08(+0.30%)
Feb 07, 2011 27.80 28.34 27.79 28.20 68,963,622 +0.43(+1.54%)
Feb 04, 2011 27.70 27.84 27.51 27.77 40,416,627 +0.12(+0.43%)
Feb 03, 2011 27.96 27.97 27.54 27.65 60,329,598 -0.29(-1.04%)
Feb 02, 2011 27.93 28.11 27.88 27.94 45,831,088 -0.05(-0.19%)
Feb 01, 2011 27.80 28.06 27.61 27.99 62,801,785 +0.27(+0.96%)
Jan 31, 2011 27.77 27.90 27.42 27.73 65,023,597 -0.03(-0.09%)
Jan 28, 2011 28.89 28.93 27.45 27.75 141,211,659 -1.12(-3.88%)
Jan 27, 2011 28.75 29.46 28.49 28.87 146,704,222 +0.09(+0.31%)
Jan 26, 2011 28.51 28.99 28.50 28.78 74,621,078 +0.33(+1.16%)
Jan 25, 2011 28.14 28.45 28.12 28.45 42,416,057 +0.07(+0.25%)
Jan 24, 2011 28.02 28.56 27.99 28.38 52,052,641 +0.36(+1.28%)
Jan 21, 2011 28.40 28.43 28.02 28.02 58,080,269 -0.33(-1.17%)
Jan 20, 2011 28.50 28.55 28.13 28.35 58,621,731 -0.12(-0.41%)
Jan 19, 2011 28.46 28.68 28.27 28.47 50,002,513 -0.19(-0.66%)
Jan 18, 2011 28.16 28.74 28.14 28.66 53,322,854 +0.36(+1.27%)
Jan 14, 2011 28.08 28.38 27.91 28.30 62,691,185 +0.11(+0.39%)
Jan 13, 2011 28.33 28.39 28.01 28.19 67,077,536 -0.36(-1.26%)
Jan 12, 2011 28.12 28.59 28.07 28.55 52,631,070 +0.44(+1.57%)
Jan 11, 2011 28.20 28.25 28.05 28.11 50,305,674 -0.11(-0.39%)
Jan 10, 2011 28.26 28.40 28.04 28.22 57,561,195 -0.38(-1.33%)
Jan 07, 2011 28.64 28.74 28.25 28.60 73,761,979 -0.22(-0.76%)
Jan 06, 2011 28.04 28.85 27.86 28.82 88,016,060 +0.82(+2.93%)
Jan 05, 2011 27.90 28.01 27.77 28.00 58,625,848 -0.09(-0.31%)
Jan 04, 2011 27.94 28.17 27.85 28.09 54,405,547 +0.11(+0.38%)
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.