Microsoft (NQ: MSFT )

308.23 USD +0.94 (+0.31%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 19, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2006 29.42 29.57 29.33 29.36 53,362,500 -0.21(-0.71%)
Nov 29, 2006 29.44 29.78 29.43 29.57 58,775,463 +0.18(+0.61%)
Nov 28, 2006 29.34 29.42 29.13 29.39 52,604,858 -0.09(-0.31%)
Nov 27, 2006 29.69 29.74 29.33 29.48 72,722,337 -0.28(-0.94%)
Nov 24, 2006 29.66 29.84 29.64 29.76 20,470,194 -0.16(-0.53%)
Nov 22, 2006 29.97 30.00 29.82 29.92 44,132,211 +0.00(+0.00%)
Nov 21, 2006 29.91 30.00 29.79 29.92 66,455,047 +0.03(+0.10%)
Nov 20, 2006 29.52 30.00 29.50 29.89 85,704,061 +0.49(+1.67%)
Nov 17, 2006 29.28 29.54 29.28 29.40 49,356,715 -0.07(-0.24%)
Nov 16, 2006 29.13 29.64 29.13 29.47 64,328,811 +0.35(+1.20%)
Nov 15, 2006 29.12 29.36 29.11 29.12 63,968,812 -0.11(-0.37%)
Nov 14, 2006 29.28 29.42 29.07 29.23 63,012,920 -0.12(-0.41%)
Nov 13, 2006 29.19 29.46 29.16 29.35 47,271,855 +0.11(+0.38%)
Nov 10, 2006 29.17 29.29 29.15 29.24 37,855,747 -0.02(-0.07%)
Nov 09, 2006 29.11 29.40 29.00 29.26 89,412,569 +0.28(+0.97%)
Nov 08, 2006 28.78 29.23 28.66 28.98 77,420,281 +0.03(+0.10%)
Nov 07, 2006 28.86 29.07 28.80 28.95 56,511,255 +0.11(+0.38%)
Nov 06, 2006 28.77 29.05 28.76 28.84 60,448,737 +0.11(+0.38%)
Nov 03, 2006 28.85 28.93 28.61 28.73 41,127,524 -0.04(-0.14%)
Nov 02, 2006 28.71 28.86 28.58 28.77 58,674,435 -0.04(-0.14%)
Nov 01, 2006 28.78 28.99 28.70 28.81 75,910,265 +0.10(+0.35%)
Oct 31, 2006 28.66 28.85 28.56 28.71 61,951,245 +0.18(+0.63%)
Oct 30, 2006 28.35 28.84 28.32 28.53 47,301,082 +0.19(+0.67%)
Oct 27, 2006 28.49 28.79 28.25 28.34 89,044,192 -0.01(-0.04%)
Oct 26, 2006 28.33 28.41 28.04 28.35 70,072,427 +0.04(+0.14%)
Oct 25, 2006 28.28 28.46 28.14 28.31 40,717,739 +0.03(+0.11%)
Oct 24, 2006 28.43 28.43 28.13 28.28 61,411,552 -0.17(-0.60%)
Oct 23, 2006 28.30 28.69 28.18 28.45 48,650,035 +0.02(+0.07%)
Oct 20, 2006 28.39 28.49 28.17 28.43 48,906,684 +0.14(+0.49%)
Oct 19, 2006 28.35 28.45 28.12 28.29 44,751,531 -0.23(-0.81%)
Oct 18, 2006 28.50 28.70 28.26 28.52 40,631,651 +0.08(+0.28%)
Oct 17, 2006 28.24 28.51 28.17 28.44 40,122,696 -0.01(-0.04%)
Oct 16, 2006 28.48 28.60 28.33 28.45 49,745,011 +0.08(+0.28%)
Oct 13, 2006 28.34 28.69 28.31 28.37 129,753,977 +0.15(+0.53%)
Oct 12, 2006 27.58 28.29 27.54 28.22 120,179,883 +0.68(+2.47%)
Oct 11, 2006 27.46 27.67 27.42 27.54 37,219,678 -0.15(-0.54%)
Oct 10, 2006 27.69 27.75 27.44 27.69 34,598,786 -0.03(-0.11%)
Oct 09, 2006 27.80 27.93 27.62 27.72 33,371,247 -0.15(-0.54%)
Oct 06, 2006 27.76 28.00 27.65 27.87 36,452,080 -0.05(-0.18%)
Oct 05, 2006 27.92 28.11 27.78 27.92 81,977,116 -0.02(-0.07%)
Oct 04, 2006 27.39 27.96 27.37 27.94 82,202,552 +0.57(+2.08%)
Oct 03, 2006 27.37 27.48 27.21 27.37 39,386,218 +0.01(+0.04%)
Oct 02, 2006 27.32 27.49 27.15 27.36 52,908,141 +0.01(+0.04%)
Sep 29, 2006 27.35 27.42 27.21 27.35 34,291,684 -0.05(-0.18%)
Sep 28, 2006 27.47 27.52 27.26 27.40 44,184,674 -0.04(-0.15%)
Sep 27, 2006 27.18 27.47 27.12 27.44 66,380,794 +0.24(+0.88%)
Sep 26, 2006 26.91 27.32 26.88 27.20 55,354,524 +0.25(+0.93%)
Sep 25, 2006 26.81 27.19 26.79 26.95 67,881,720 +0.29(+1.09%)
Sep 22, 2006 26.83 26.85 26.48 26.66 47,733,089 -0.24(-0.89%)
Sep 21, 2006 27.24 27.25 26.85 26.90 58,495,164 -0.28(-1.03%)
Sep 20, 2006 27.01 27.23 26.99 27.18 71,677,258 +0.32(+1.19%)
Sep 19, 2006 26.74 26.94 26.72 26.86 43,055,533 +0.07(+0.26%)
Sep 18, 2006 26.74 27.04 26.67 26.79 49,135,045 -0.06(-0.22%)
Sep 15, 2006 26.66 26.94 26.49 26.85 126,129,008 +0.52(+1.97%)
Sep 14, 2006 25.99 26.50 25.98 26.33 74,324,940 +0.35(+1.35%)
Sep 13, 2006 25.82 26.10 25.49 25.98 37,707,919 +0.05(+0.19%)
Sep 12, 2006 25.90 25.98 25.72 25.93 52,279,694 +0.02(+0.08%)
Sep 11, 2006 25.43 25.95 25.42 25.91 55,602,604 +0.31(+1.21%)
Sep 08, 2006 25.53 25.79 25.46 25.60 36,866,905 +0.17(+0.67%)
Sep 07, 2006 25.48 25.70 25.39 25.43 51,267,400 -0.18(-0.70%)
Sep 06, 2006 25.51 25.72 25.51 25.61 50,161,462 +0.00(+0.00%)
Sep 05, 2006 25.69 25.96 25.56 25.61 44,222,766 -0.23(-0.89%)
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.