Microsoft (NQ: MSFT )

336.72 USD +0.09 (+0.03%)
Streaming Delayed Price Updated: 10:22 AM EST, Nov 30, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2006 25.87 25.98 25.68 25.70 26,421,263 -0.10(-0.39%)
Aug 30, 2006 25.85 25.89 25.64 25.80 30,258,744 -0.04(-0.15%)
Aug 29, 2006 25.92 25.98 25.63 25.84 42,721,167 -0.11(-0.42%)
Aug 28, 2006 25.84 26.00 25.69 25.95 34,191,049 +0.10(+0.39%)
Aug 25, 2006 25.71 26.00 25.69 25.85 33,115,925 +0.11(+0.43%)
Aug 24, 2006 25.82 25.86 25.50 25.74 35,933,322 +0.07(+0.27%)
Aug 23, 2006 25.64 25.95 25.52 25.67 44,648,574 +0.05(+0.20%)
Aug 22, 2006 26.01 26.25 25.62 25.62 89,316,966 -0.50(-1.91%)
Aug 21, 2006 25.66 26.13 25.56 26.12 88,398,344 +0.33(+1.28%)
Aug 18, 2006 25.00 25.80 24.98 25.79 128,008,669 +1.09(+4.41%)
Aug 17, 2006 24.70 24.75 24.61 24.70 45,330,952 +0.00(+0.00%)
Aug 16, 2006 24.61 24.73 24.47 24.70 52,299,621 +0.08(+0.32%)
Aug 15, 2006 24.55 24.65 24.44 24.62 48,994,921 +0.09(+0.37%)
Aug 14, 2006 24.52 24.60 24.35 24.53 45,901,866 +0.10(+0.41%)
Aug 11, 2006 24.43 24.45 24.20 24.43 30,255,521 -0.03(-0.12%)
Aug 10, 2006 24.37 24.60 24.34 24.46 31,750,380 +0.02(+0.08%)
Aug 09, 2006 24.49 24.64 24.34 24.44 44,322,624 +0.10(+0.41%)
Aug 08, 2006 24.39 24.52 24.20 24.34 58,134,940 +0.12(+0.50%)
Aug 07, 2006 24.28 24.48 24.19 24.22 36,861,740 -0.07(-0.29%)
Aug 04, 2006 24.41 24.49 24.15 24.29 45,690,632 +0.08(+0.33%)
Aug 03, 2006 24.18 24.48 24.15 24.21 43,155,341 -0.09(-0.37%)
Aug 02, 2006 24.12 24.40 24.03 24.30 46,447,211 +0.31(+1.29%)
Aug 01, 2006 24.02 24.20 23.85 23.99 49,017,931 -0.07(-0.29%)
Jul 31, 2006 24.07 24.42 24.01 24.06 40,321,957 -0.19(-0.78%)
Jul 28, 2006 24.08 24.28 24.06 24.25 51,705,946 +0.38(+1.59%)
Jul 27, 2006 24.58 24.60 23.77 23.87 85,386,992 -0.50(-2.05%)
Jul 26, 2006 24.12 24.53 24.10 24.37 54,947,592 +0.15(+0.62%)
Jul 25, 2006 24.00 24.29 23.90 24.22 60,069,671 +0.22(+0.92%)
Jul 24, 2006 24.01 24.11 23.79 24.00 59,586,779 +0.13(+0.54%)
Jul 21, 2006 24.04 24.15 23.00 23.87 175,487,681 +1.02(+4.46%)
Jul 20, 2006 23.43 23.45 22.78 22.85 76,801,801 -0.55(-2.35%)
Jul 19, 2006 22.82 23.46 22.72 23.40 82,197,347 +0.66(+2.90%)
Jul 18, 2006 22.59 22.76 22.48 22.74 65,091,734 +0.26(+1.16%)
Jul 17, 2006 22.29 22.61 22.26 22.48 37,053,566 +0.19(+0.85%)
Jul 14, 2006 22.28 22.55 22.23 22.29 67,499,267 +0.03(+0.13%)
Jul 13, 2006 22.37 22.61 22.25 22.26 73,096,865 -0.38(-1.68%)
Jul 12, 2006 22.80 22.88 22.62 22.64 77,378,168 -0.46(-1.99%)
Jul 11, 2006 23.37 23.37 22.74 23.10 88,690,305 -0.40(-1.70%)
Jul 10, 2006 23.43 23.66 23.38 23.50 50,566,038 +0.20(+0.86%)
Jul 07, 2006 23.39 23.55 23.30 23.30 63,169,625 -0.18(-0.77%)
Jul 06, 2006 23.45 23.61 23.42 23.48 44,775,875 +0.13(+0.56%)
Jul 05, 2006 23.48 23.52 23.30 23.35 53,093,522 -0.35(-1.48%)
Jul 03, 2006 23.53 23.72 23.45 23.70 25,711,432 +0.40(+1.72%)
Jun 30, 2006 23.54 23.65 23.30 23.30 73,083,522 -0.17(-0.73%)
Jun 29, 2006 23.32 23.63 23.22 23.47 121,405,800 +0.31(+1.34%)
Jun 28, 2006 22.96 23.25 22.91 23.16 71,925,699 +0.30(+1.31%)
Jun 27, 2006 22.89 23.16 22.84 22.86 84,758,866 +0.04(+0.18%)
Jun 26, 2006 22.65 22.89 22.63 22.82 53,644,000 +0.32(+1.42%)
Jun 23, 2006 22.85 22.87 22.50 22.50 60,530,568 -0.38(-1.66%)
Jun 22, 2006 23.06 23.17 22.78 22.88 81,054,822 -0.20(-0.87%)
Jun 21, 2006 22.61 23.15 22.53 23.08 94,407,107 +0.52(+2.30%)
Jun 20, 2006 22.54 22.76 22.50 22.56 90,604,171 +0.01(+0.04%)
Jun 19, 2006 22.14 22.60 22.12 22.55 129,632,252 +0.45(+2.04%)
Jun 16, 2006 21.90 22.28 21.79 22.10 147,506,764 +0.03(+0.14%)
Jun 15, 2006 22.01 22.13 21.80 22.07 121,637,599 +0.19(+0.87%)
Jun 14, 2006 21.59 21.94 21.55 21.88 86,083,927 +0.37(+1.72%)
Jun 13, 2006 21.73 22.03 21.46 21.51 113,175,765 -0.20(-0.92%)
Jun 12, 2006 21.96 22.10 21.70 21.71 74,325,878 -0.21(-0.96%)
Jun 09, 2006 22.15 22.19 21.89 21.92 52,575,260 -0.19(-0.86%)
Jun 08, 2006 22.03 22.21 21.97 22.11 104,124,499 +0.07(+0.32%)
Jun 07, 2006 22.15 22.39 22.01 22.04 73,829,583 -0.09(-0.41%)
Jun 06, 2006 22.55 22.56 21.98 22.13 126,602,548 -0.37(-1.64%)
Jun 05, 2006 22.72 22.73 22.49 22.50 63,918,460 -0.26(-1.14%)
Jun 02, 2006 22.85 22.99 22.67 22.76 73,935,588 -0.06(-0.26%)
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.