Microsoft (NQ: MSFT )

230.58 USD -3.97 (-1.69%)
Streaming Delayed Price Updated: 11:59 AM EST, Feb 25, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2007 31.12 31.16 30.61 30.69 85,393,526 -0.42(-1.35%)
May 30, 2007 30.55 31.13 30.51 31.11 57,443,292 +0.32(+1.04%)
May 29, 2007 30.49 30.83 30.39 30.79 42,373,764 +0.31(+1.02%)
May 25, 2007 30.28 30.66 30.18 30.48 47,726,416 +0.31(+1.03%)
May 24, 2007 30.54 30.80 29.96 30.17 64,050,759 -0.41(-1.34%)
May 23, 2007 30.84 30.84 30.57 30.58 46,335,557 -0.11(-0.36%)
May 22, 2007 30.90 30.93 30.66 30.69 40,014,195 -0.36(-1.16%)
May 21, 2007 30.73 31.16 30.73 31.05 42,419,465 +0.22(+0.71%)
May 18, 2007 30.94 30.99 30.58 30.83 58,452,958 -0.15(-0.48%)
May 17, 2007 31.03 31.14 30.96 30.98 41,854,016 -0.09(-0.29%)
May 16, 2007 31.00 31.09 30.81 31.07 45,836,090 +0.17(+0.55%)
May 15, 2007 30.90 31.09 30.84 30.90 75,033,402 -0.07(-0.23%)
May 14, 2007 30.84 30.99 30.81 30.97 70,284,555 +0.08(+0.26%)
May 11, 2007 30.57 30.98 30.55 30.89 43,520,096 +0.31(+1.01%)
May 10, 2007 30.68 30.93 30.53 30.58 55,398,550 -0.20(-0.65%)
May 09, 2007 30.70 30.93 30.57 30.78 51,735,195 +0.03(+0.10%)
May 08, 2007 30.68 30.94 30.58 30.75 60,553,813 +0.04(+0.13%)
May 07, 2007 30.50 30.76 30.48 30.71 59,889,163 +0.15(+0.49%)
May 04, 2007 30.68 30.70 30.29 30.56 104,393,642 -0.41(-1.32%)
May 03, 2007 30.60 31.00 30.53 30.97 82,036,930 +0.36(+1.18%)
May 02, 2007 30.39 30.69 30.30 30.61 80,706,781 +0.42(+1.38%)
May 01, 2007 29.94 30.42 29.90 30.19 73,564,165 +0.25(+0.84%)
Apr 30, 2007 30.10 30.37 29.94 29.94 67,791,976 -0.18(-0.60%)
Apr 27, 2007 30.10 30.74 30.00 30.12 128,304,388 +1.02(+3.51%)
Apr 26, 2007 29.09 29.35 28.91 29.10 69,771,492 +0.11(+0.38%)
Apr 25, 2007 28.86 29.00 28.69 28.99 39,482,416 +0.20(+0.69%)
Apr 24, 2007 28.79 28.96 28.59 28.79 34,238,629 +0.01(+0.03%)
Apr 23, 2007 28.96 28.99 28.67 28.78 41,985,427 -0.24(-0.83%)
Apr 20, 2007 29.00 29.10 28.70 29.02 61,622,098 +0.33(+1.15%)
Apr 19, 2007 28.34 28.89 28.26 28.69 44,828,040 +0.09(+0.31%)
Apr 18, 2007 28.61 28.67 28.36 28.60 41,778,183 -0.25(-0.87%)
Apr 17, 2007 28.63 28.89 28.56 28.85 33,170,154 +0.12(+0.42%)
Apr 16, 2007 28.60 28.75 28.21 28.73 30,740,193 +0.12(+0.42%)
Apr 13, 2007 28.43 28.70 28.10 28.61 36,002,840 +0.07(+0.25%)
Apr 12, 2007 28.06 28.62 28.04 28.54 43,764,550 +0.43(+1.53%)
Apr 11, 2007 28.30 28.57 27.99 28.11 44,365,760 -0.29(-1.02%)
Apr 10, 2007 28.50 28.64 28.22 28.40 38,643,335 -0.17(-0.60%)
Apr 09, 2007 28.57 28.72 28.39 28.57 31,384,525 +0.02(+0.07%)
Apr 05, 2007 28.32 28.65 28.30 28.55 30,196,455 +0.05(+0.18%)
Apr 04, 2007 28.01 28.78 27.90 28.50 63,254,676 +0.63(+2.26%)
Apr 03, 2007 27.86 28.06 27.75 27.87 39,835,214 +0.13(+0.47%)
Apr 02, 2007 27.89 27.93 27.56 27.74 41,977,553 -0.13(-0.47%)
Mar 30, 2007 27.75 27.95 27.50 27.87 47,060,915 +0.12(+0.43%)
Mar 29, 2007 27.84 27.84 27.49 27.75 42,629,815 +0.11(+0.40%)
Mar 28, 2007 27.58 28.00 27.40 27.64 49,025,483 -0.08(-0.29%)
Mar 27, 2007 28.04 28.16 27.65 27.72 58,979,772 -0.50(-1.77%)
Mar 26, 2007 27.94 28.22 27.70 28.22 47,491,449 +0.20(+0.71%)
Mar 23, 2007 28.22 28.27 27.80 28.02 50,519,741 -0.25(-0.88%)
Mar 22, 2007 28.52 28.55 28.01 28.27 47,948,870 -0.25(-0.88%)
Mar 21, 2007 27.94 28.52 27.56 28.52 75,794,008 +0.68(+2.44%)
Mar 20, 2007 27.93 28.16 27.76 27.84 47,910,662 +0.01(+0.04%)
Mar 19, 2007 27.34 27.83 27.20 27.83 49,411,960 +0.50(+1.83%)
Mar 16, 2007 27.39 27.48 27.20 27.33 65,037,802 +0.05(+0.18%)
Mar 15, 2007 27.32 27.47 27.20 27.28 51,746,612 -0.12(-0.44%)
Mar 14, 2007 26.82 27.40 26.73 27.40 75,727,877 +0.68(+2.54%)
Mar 13, 2007 27.44 27.40 26.71 26.72 75,157,093 -0.72(-2.62%)
Mar 12, 2007 27.24 27.48 27.13 27.44 36,514,923 +0.16(+0.59%)
Mar 09, 2007 27.42 27.48 27.03 27.28 80,113,952 -0.04(-0.15%)
Mar 08, 2007 27.72 27.85 26.60 27.32 72,173,207 -0.29(-1.05%)
Mar 07, 2007 27.76 27.90 27.55 27.61 52,044,714 -0.22(-0.79%)
Mar 06, 2007 27.80 27.94 27.65 27.83 49,363,559 +0.28(+1.02%)
Mar 05, 2007 27.49 27.91 27.41 27.55 56,463,279 -0.21(-0.76%)
Mar 02, 2007 28.02 28.16 27.76 27.76 63,256,101 -0.33(-1.17%)
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.