Microsoft (NQ: MSFT )

334.92 USD +8.73 (+2.68%)
Official Closing Price Updated: 4:12 PM EST, Dec 7, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2012 26.59 26.77 26.37 26.71 42,427,439 +0.16(+0.60%)
Dec 28, 2012 26.71 26.90 26.55 26.55 28,248,325 -0.41(-1.52%)
Dec 27, 2012 26.89 27.09 26.57 26.96 39,375,347 +0.10(+0.37%)
Dec 26, 2012 27.03 27.20 26.70 26.86 31,631,064 -0.20(-0.74%)
Dec 24, 2012 27.20 27.25 27.00 27.06 20,842,331 -0.39(-1.42%)
Dec 21, 2012 27.45 27.49 27.00 27.45 98,779,723 -0.23(-0.83%)
Dec 20, 2012 27.36 27.68 27.15 27.68 52,593,229 +0.37(+1.35%)
Dec 19, 2012 27.69 27.73 27.25 27.31 53,519,882 -0.25(-0.91%)
Dec 18, 2012 27.25 27.63 27.14 27.56 50,482,910 +0.46(+1.72%)
Dec 17, 2012 26.79 27.21 26.68 27.09 42,045,395 +0.29(+1.06%)
Dec 14, 2012 27.11 27.13 26.70 26.81 42,077,469 -0.30(-1.11%)
Dec 13, 2012 27.32 27.52 26.95 27.11 45,069,919 -0.13(-0.48%)
Dec 12, 2012 27.53 27.62 27.08 27.24 43,946,757 -0.08(-0.29%)
Dec 11, 2012 27.05 27.49 27.05 27.32 52,282,791 +0.38(+1.41%)
Dec 10, 2012 26.56 26.97 26.52 26.94 47,031,024 +0.49(+1.83%)
Dec 07, 2012 26.82 26.82 26.37 26.45 46,179,491 -0.27(-1.01%)
Dec 06, 2012 26.81 26.98 26.61 26.73 39,181,803 +0.05(+0.21%)
Dec 05, 2012 26.38 26.93 26.26 26.67 68,264,823 +0.30(+1.14%)
Dec 04, 2012 26.50 26.63 26.34 26.37 49,777,290 -0.24(-0.92%)
Nov 30, 2012 27.05 27.13 26.49 26.61 83,690,187 -0.34(-1.24%)
Nov 29, 2012 27.11 27.36 26.86 26.95 69,550,306 -0.41(-1.50%)
Nov 28, 2012 27.01 27.39 26.77 27.36 52,997,772 +0.28(+1.03%)
Nov 27, 2012 27.36 27.38 27.04 27.08 45,018,589 -0.31(-1.11%)
Nov 26, 2012 27.54 27.58 27.17 27.39 85,175,599 -0.32(-1.14%)
Nov 23, 2012 27.23 27.77 27.20 27.70 57,845,672 +0.75(+2.78%)
Nov 21, 2012 26.71 27.17 26.67 26.95 66,360,250 +0.24(+0.90%)
Nov 20, 2012 26.76 26.80 26.46 26.71 47,054,152 -0.02(-0.07%)
Nov 19, 2012 26.80 26.80 26.47 26.73 57,152,725 +0.21(+0.78%)
Nov 16, 2012 26.67 26.70 26.34 26.52 64,088,293 -0.14(-0.52%)
Nov 15, 2012 26.88 26.97 26.63 26.66 50,942,735 -0.18(-0.67%)
Nov 14, 2012 27.24 27.29 26.80 26.84 76,084,288 -0.25(-0.92%)
Nov 13, 2012 27.02 27.30 26.75 27.09 131,660,017 -1.13(-4.01%)
Nov 12, 2012 28.94 29.01 28.21 28.22 61,062,277 -0.61(-2.12%)
Nov 09, 2012 28.88 29.19 28.80 28.83 43,295,893 +0.02(+0.07%)
Nov 08, 2012 29.12 29.37 28.80 28.81 49,824,276 -0.27(-0.93%)
Nov 07, 2012 29.53 29.83 29.05 29.08 57,871,336 -0.78(-2.61%)
Nov 06, 2012 29.86 30.20 29.61 29.86 43,401,450 +0.23(+0.78%)
Nov 05, 2012 29.62 29.74 29.33 29.63 38,070,223 +0.13(+0.44%)
Nov 02, 2012 29.59 29.77 29.33 29.50 57,139,342 -0.02(-0.05%)
Nov 01, 2012 28.84 29.56 28.82 29.51 72,036,124 +0.97(+3.42%)
Oct 31, 2012 28.55 28.88 28.50 28.54 69,464,092 +0.33(+1.17%)
Oct 26, 2012 27.86 28.21 28.21 28.21 57,790,000 +0.33(+1.18%)
Oct 25, 2012 28.19 28.20 27.86 27.88 54,070,755 -0.02(-0.08%)
Oct 24, 2012 28.16 28.20 27.87 27.90 53,313,986 -0.15(-0.52%)
Oct 23, 2012 27.76 28.20 27.76 28.05 64,414,392 -0.59(-2.07%)
Oct 19, 2012 29.05 29.08 28.50 28.64 90,476,951 -0.86(-2.90%)
Oct 18, 2012 29.65 29.73 29.26 29.50 58,880,695 -0.09(-0.32%)
Oct 17, 2012 29.30 29.64 29.09 29.59 44,205,748 +0.10(+0.34%)
Oct 16, 2012 29.45 29.74 29.32 29.49 47,739,370 -0.02(-0.07%)
Oct 15, 2012 29.37 29.72 29.25 29.51 42,440,170 +0.31(+1.06%)
Oct 12, 2012 28.97 29.32 28.80 29.20 46,466,731 +0.25(+0.86%)
Oct 11, 2012 29.21 29.25 28.87 28.95 41,488,405 -0.03(-0.10%)
Oct 10, 2012 29.15 29.31 28.95 28.98 47,211,100 -0.30(-1.02%)
Oct 09, 2012 29.68 29.74 29.18 29.28 45,120,586 -0.50(-1.68%)
Oct 08, 2012 29.64 29.92 29.55 29.78 29,751,974 -0.07(-0.23%)
Oct 05, 2012 30.23 30.25 29.74 29.85 41,133,882 -0.18(-0.60%)
Oct 04, 2012 29.97 30.03 29.57 30.03 43,634,184 +0.17(+0.57%)
Oct 03, 2012 29.75 29.99 29.67 29.86 46,654,820 +0.20(+0.67%)
Oct 02, 2012 29.68 29.89 29.50 29.66 42,753,644 +0.17(+0.58%)
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.