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 (%)
May 28, 2010 26.00 26.12 25.66 25.80 67,502,221 -0.20(-0.77%)
May 27, 2010 25.73 26.36 25.73 26.00 136,410,383 +0.99(+3.96%)
May 26, 2010 26.23 26.61 24.56 25.01 176,561,236 -1.06(-4.07%)
May 25, 2010 25.65 26.33 25.38 26.07 98,312,499 -0.20(-0.76%)
May 24, 2010 26.85 26.86 26.26 26.27 73,688,147 -0.57(-2.12%)
May 21, 2010 26.63 27.11 26.44 26.84 117,600,229 -0.27(-1.00%)
May 20, 2010 27.32 27.84 27.04 27.11 87,960,312 -1.13(-4.00%)
May 19, 2010 28.52 28.69 27.79 28.24 61,746,651 -0.36(-1.25%)
May 18, 2010 28.87 29.00 28.40 28.60 52,765,655 -0.34(-1.18%)
May 17, 2010 29.12 29.23 28.45 28.94 46,053,296 +0.01(+0.03%)
May 14, 2010 29.20 29.21 28.64 28.93 63,333,959 -0.31(-1.06%)
May 13, 2010 29.26 29.73 29.18 29.24 45,277,659 -0.20(-0.68%)
May 12, 2010 28.98 29.58 28.92 29.44 47,126,990 +0.56(+1.94%)
May 11, 2010 29.28 29.65 28.57 28.88 63,789,323 -0.06(-0.21%)
May 10, 2010 28.97 29.48 28.71 28.94 86,653,268 +0.73(+2.59%)
May 07, 2010 28.93 28.95 27.32 28.21 173,718,024 -0.77(-2.66%)
May 06, 2010 29.59 29.88 27.91 28.98 128,508,113 -0.87(-2.91%)
May 05, 2010 29.93 30.09 29.69 29.85 66,826,112 -0.28(-0.93%)
May 04, 2010 30.52 30.55 29.75 30.13 82,069,279 -0.73(-2.37%)
May 03, 2010 30.67 31.06 30.58 30.86 43,989,418 +0.33(+1.06%)
Apr 30, 2010 31.07 31.08 30.52 30.54 63,220,209 -0.47(-1.51%)
Apr 29, 2010 30.93 31.43 30.67 31.00 52,665,141 +0.09(+0.30%)
Apr 28, 2010 30.92 31.00 30.62 30.91 64,521,083 +0.07(+0.21%)
Apr 27, 2010 30.95 31.25 30.75 30.84 68,730,815 -0.27(-0.85%)
Apr 26, 2010 31.00 31.27 30.86 31.11 63,649,231 +0.15(+0.48%)
Apr 23, 2010 31.12 31.58 30.65 30.96 126,766,583 -0.43(-1.37%)
Apr 22, 2010 31.04 31.53 30.90 31.39 84,531,591 +0.06(+0.19%)
Apr 21, 2010 31.33 31.50 31.23 31.33 55,333,452 -0.03(-0.09%)
Apr 20, 2010 31.22 31.44 31.13 31.36 52,199,406 +0.32(+1.03%)
Apr 19, 2010 30.77 31.25 30.76 31.04 64,959,838 +0.37(+1.20%)
Apr 16, 2010 30.79 30.98 30.60 30.67 88,707,802 -0.20(-0.65%)
Apr 15, 2010 30.82 30.95 30.71 30.87 52,745,347 +0.05(+0.16%)
Apr 14, 2010 30.79 31.00 30.66 30.82 68,934,142 +0.37(+1.22%)
Apr 13, 2010 30.15 30.50 30.13 30.45 41,357,119 +0.13(+0.43%)
Apr 12, 2010 30.25 30.49 30.20 30.32 37,068,754 -0.02(-0.07%)
Apr 09, 2010 29.95 30.41 29.89 30.34 54,755,457 +0.42(+1.40%)
Apr 08, 2010 29.32 29.98 29.30 29.92 63,588,971 +0.57(+1.94%)
Apr 07, 2010 29.16 29.56 29.14 29.35 58,318,452 +0.03(+0.10%)
Apr 06, 2010 29.15 29.58 28.98 29.32 47,151,797 +0.05(+0.17%)
Apr 05, 2010 29.13 29.42 29.03 29.27 34,331,134 +0.11(+0.38%)
Apr 01, 2010 29.35 29.16 29.16 29.16 74,768,100 -0.13(-0.44%)
Mar 31, 2010 29.64 29.72 29.17 29.29 63,760,000 -0.48(-1.62%)
Mar 30, 2010 29.63 29.86 29.50 29.77 34,954,771 +0.18(+0.61%)
Mar 29, 2010 29.71 29.82 29.55 29.59 33,335,476 -0.07(-0.24%)
Mar 26, 2010 30.09 30.20 29.59 29.66 55,604,731 -0.35(-1.17%)
Mar 25, 2010 29.83 30.57 29.80 30.01 73,168,652 +0.36(+1.21%)
Mar 24, 2010 29.72 29.85 29.60 29.65 33,990,984 -0.23(-0.77%)
Mar 23, 2010 29.59 29.90 29.41 29.88 42,010,217 +0.28(+0.95%)
Mar 22, 2010 29.50 29.70 29.39 29.60 37,699,644 +0.01(+0.03%)
Mar 19, 2010 29.76 29.90 29.35 29.59 81,341,090 -0.02(-0.07%)
Mar 18, 2010 29.63 29.72 29.50 29.61 43,824,521 -0.02(-0.07%)
Mar 17, 2010 29.50 29.87 29.40 29.63 50,385,630 +0.26(+0.89%)
Mar 16, 2010 29.42 29.49 29.20 29.37 36,723,459 +0.08(+0.27%)
Mar 15, 2010 29.18 29.37 29.01 29.29 37,503,849 +0.02(+0.07%)
Mar 12, 2010 29.32 29.38 29.04 29.27 31,709,321 +0.09(+0.31%)
Mar 11, 2010 28.89 29.19 28.85 29.18 35,349,679 +0.21(+0.72%)
Mar 10, 2010 28.86 29.11 28.80 28.97 44,891,857 +0.17(+0.59%)
Mar 09, 2010 28.56 29.11 28.55 28.80 50,271,587 +0.17(+0.59%)
Mar 08, 2010 28.52 28.93 28.50 28.63 39,414,441 +0.04(+0.15%)
Mar 05, 2010 28.66 28.68 28.42 28.59 56,005,054 -0.04(-0.15%)
Mar 04, 2010 28.46 28.65 28.27 28.63 42,890,684 +0.17(+0.60%)
Mar 03, 2010 28.51 28.61 28.35 28.46 48,421,116 +0.00(+0.00%)
Mar 02, 2010 29.08 29.30 28.24 28.46 93,123,938 -0.56(-1.93%)
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.