Microsoft (NQ: MSFT )

323.01 USD -6.48 (-1.97%)
Official Closing Price Updated: 6:03 PM EST, Dec 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2010 23.60 23.73 23.32 23.46 66,074,595 -0.17(-0.74%)
Aug 30, 2010 23.74 23.82 23.60 23.64 45,408,738 -0.29(-1.21%)
Aug 27, 2010 23.88 24.02 23.51 23.93 60,944,493 +0.11(+0.46%)
Aug 26, 2010 24.09 24.19 23.79 23.82 49,090,442 -0.28(-1.16%)
Aug 25, 2010 24.00 24.22 23.87 24.10 47,355,925 +0.06(+0.25%)
Aug 24, 2010 24.09 24.35 24.00 24.04 66,522,405 -0.24(-0.99%)
Aug 23, 2010 24.44 24.64 24.24 24.28 51,720,450 +0.05(+0.21%)
Aug 20, 2010 24.31 24.40 24.20 24.23 49,565,732 -0.21(-0.86%)
Aug 19, 2010 24.62 24.74 24.21 24.44 54,064,085 -0.38(-1.53%)
Aug 18, 2010 24.68 24.95 24.41 24.82 45,987,572 +0.11(+0.45%)
Aug 17, 2010 24.71 24.96 24.60 24.71 52,892,100 +0.21(+0.86%)
Aug 16, 2010 24.36 24.61 24.30 24.50 40,948,729 +0.10(+0.41%)
Aug 13, 2010 24.35 24.67 24.24 24.40 45,263,430 -0.09(-0.37%)
Aug 12, 2010 24.42 24.68 24.36 24.49 70,229,625 -0.37(-1.49%)
Aug 11, 2010 24.68 24.90 24.56 24.86 76,682,703 -0.21(-0.84%)
Aug 10, 2010 25.33 25.34 24.88 25.07 87,233,299 -0.54(-2.11%)
Aug 09, 2010 25.55 25.73 25.37 25.61 57,096,420 +0.06(+0.23%)
Aug 06, 2010 25.18 25.56 25.02 25.55 55,985,489 +0.18(+0.71%)
Aug 05, 2010 25.49 25.58 25.21 25.37 64,900,277 -0.36(-1.40%)
Aug 04, 2010 26.15 26.24 25.44 25.73 78,510,396 -0.43(-1.64%)
Aug 03, 2010 26.20 26.35 25.97 26.16 56,714,063 -0.17(-0.65%)
Aug 02, 2010 25.99 26.38 25.75 26.33 54,931,092 +0.52(+2.01%)
Jul 30, 2010 25.75 25.84 25.35 25.81 83,534,777 -0.22(-0.85%)
Jul 29, 2010 26.13 26.41 25.60 26.03 69,438,188 +0.08(+0.31%)
Jul 28, 2010 26.07 26.19 25.83 25.95 69,973,701 -0.21(-0.80%)
Jul 27, 2010 26.14 26.24 25.96 26.16 60,672,727 +0.06(+0.23%)
Jul 26, 2010 25.86 26.20 25.80 26.10 67,247,436 +0.29(+1.12%)
Jul 23, 2010 25.84 26.02 25.25 25.81 108,520,012 -0.03(-0.12%)
Jul 22, 2010 25.51 25.99 25.47 25.84 72,917,200 +0.72(+2.87%)
Jul 21, 2010 25.60 25.65 24.98 25.12 73,241,483 -0.36(-1.41%)
Jul 20, 2010 24.86 25.48 24.70 25.48 45,512,971 +0.25(+0.99%)
Jul 19, 2010 24.96 25.30 24.91 25.23 37,437,354 +0.34(+1.37%)
Jul 16, 2010 25.51 25.64 24.88 24.89 65,064,760 -0.62(-2.43%)
Jul 15, 2010 25.50 25.59 24.98 25.51 56,928,035 +0.07(+0.28%)
Jul 14, 2010 25.50 25.61 25.12 25.44 72,780,144 +0.31(+1.23%)
Jul 13, 2010 25.14 25.30 24.90 25.13 61,843,744 +0.30(+1.21%)
Jul 12, 2010 24.43 24.89 24.42 24.83 49,852,126 +0.56(+2.31%)
Jul 09, 2010 24.33 24.41 24.15 24.27 53,811,348 -0.14(-0.57%)
Jul 08, 2010 24.60 24.62 23.97 24.41 50,757,771 +0.11(+0.45%)
Jul 07, 2010 23.82 24.32 23.61 24.30 81,954,103 +0.48(+2.02%)
Jul 06, 2010 23.70 24.09 23.58 23.82 73,586,314 +0.55(+2.36%)
Jul 02, 2010 23.36 23.48 23.05 23.27 62,489,452 +0.11(+0.47%)
Jul 01, 2010 23.09 23.32 22.73 23.16 92,225,851 +0.15(+0.65%)
Jun 30, 2010 23.30 23.68 22.95 23.01 81,004,887 -0.30(-1.29%)
Jun 29, 2010 24.13 24.20 23.11 23.31 119,753,442 -1.22(-4.98%)
Jun 25, 2010 25.05 25.11 24.31 24.53 156,256,672 -0.47(-1.87%)
Jun 24, 2010 25.46 25.72 24.93 25.00 85,243,506 -0.31(-1.22%)
Jun 23, 2010 25.78 25.78 25.22 25.31 61,461,982 -0.46(-1.79%)
Jun 22, 2010 26.16 26.45 25.76 25.77 55,985,386 -0.18(-0.69%)
Jun 21, 2010 26.78 26.89 25.89 25.95 54,616,218 -0.49(-1.85%)
Jun 18, 2010 26.37 26.53 26.17 26.44 52,079,257 +0.07(+0.27%)
Jun 17, 2010 26.56 26.67 26.04 26.37 47,995,592 +0.05(+0.19%)
Jun 16, 2010 26.47 26.58 26.23 26.32 48,697,528 -0.26(-0.99%)
Jun 15, 2010 25.75 26.65 25.74 26.58 81,632,057 +1.09(+4.27%)
Jun 14, 2010 25.86 25.96 25.47 25.50 50,956,203 -0.16(-0.64%)
Jun 11, 2010 25.04 25.72 24.77 25.66 68,055,419 +0.66(+2.64%)
Jun 10, 2010 25.13 25.15 24.78 25.00 78,871,218 +0.21(+0.85%)
Jun 09, 2010 25.22 25.52 24.75 24.79 87,775,540 -0.32(-1.27%)
Jun 08, 2010 25.25 25.26 24.65 25.11 87,215,220 -0.18(-0.71%)
Jun 07, 2010 25.82 25.83 25.24 25.29 80,401,996 -0.50(-1.94%)
Jun 04, 2010 26.10 26.57 25.62 25.79 89,833,275 -1.07(-3.98%)
Jun 03, 2010 26.55 26.93 26.41 26.86 67,836,972 +0.40(+1.51%)
Jun 02, 2010 26.06 26.48 25.73 26.46 65,322,972 +0.57(+2.20%)
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.