Microsoft (NQ: MSFT )

309.16 USD -1.60 (-0.51%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2009 29.15 29.45 29.00 29.41 44,171,983 +0.19(+0.65%)
Nov 27, 2009 29.11 29.39 28.75 29.22 29,357,892 -0.57(-1.91%)
Nov 25, 2009 29.81 29.86 29.58 29.79 32,036,164 -0.12(-0.40%)
Nov 24, 2009 29.95 29.99 29.75 29.91 37,333,810 -0.03(-0.10%)
Nov 23, 2009 29.84 30.01 29.70 29.94 41,832,638 +0.32(+1.08%)
Nov 20, 2009 29.66 29.77 29.43 29.62 42,648,018 -0.16(-0.54%)
Nov 19, 2009 29.99 30.00 29.70 29.78 51,963,357 -0.33(-1.10%)
Nov 18, 2009 30.00 30.14 29.81 30.11 59,431,166 +0.11(+0.37%)
Nov 17, 2009 29.50 30.00 29.47 30.00 75,496,013 +0.46(+1.56%)
Nov 16, 2009 29.61 29.80 29.37 29.54 53,839,250 -0.09(-0.30%)
Nov 13, 2009 29.47 29.79 29.37 29.63 53,044,975 +0.27(+0.92%)
Nov 12, 2009 29.01 29.49 29.00 29.36 55,331,530 +0.24(+0.82%)
Nov 11, 2009 29.08 29.30 29.02 29.12 49,660,112 +0.11(+0.38%)
Nov 10, 2009 28.90 29.28 28.81 29.01 65,848,706 +0.02(+0.07%)
Nov 09, 2009 28.62 29.00 28.53 28.99 57,518,166 +0.47(+1.65%)
Nov 06, 2009 28.38 28.63 28.20 28.52 38,909,997 +0.05(+0.18%)
Nov 05, 2009 28.52 28.74 28.28 28.47 52,682,098 +0.41(+1.46%)
Nov 04, 2009 27.69 28.39 27.62 28.06 63,780,206 +0.53(+1.93%)
Nov 03, 2009 27.64 27.74 27.43 27.53 50,277,115 -0.35(-1.26%)
Nov 02, 2009 27.70 28.05 27.41 27.88 62,428,851 +0.15(+0.54%)
Oct 30, 2009 28.03 28.40 27.66 27.73 73,371,734 -0.49(-1.74%)
Oct 29, 2009 28.07 28.41 27.85 28.22 65,225,864 +0.20(+0.71%)
Oct 28, 2009 28.24 28.77 27.95 28.02 73,523,012 -0.57(-1.99%)
Oct 27, 2009 28.73 28.88 28.44 28.59 68,648,862 -0.09(-0.31%)
Oct 26, 2009 28.12 29.02 28.11 28.68 124,080,128 +0.66(+2.36%)
Oct 23, 2009 28.10 29.35 27.88 28.02 281,760,947 +1.43(+5.38%)
Oct 22, 2009 26.56 26.72 26.13 26.59 61,448,096 +0.01(+0.04%)
Oct 21, 2009 26.46 26.75 26.39 26.58 61,659,751 +0.21(+0.80%)
Oct 20, 2009 26.00 26.51 25.94 26.37 54,604,648 +0.01(+0.04%)
Oct 19, 2009 26.49 26.58 26.25 26.36 48,134,537 -0.14(-0.53%)
Oct 16, 2009 26.45 26.63 26.10 26.50 56,500,866 -0.21(-0.79%)
Oct 15, 2009 25.90 26.71 25.90 26.71 65,607,880 +0.75(+2.89%)
Oct 14, 2009 26.14 26.20 25.82 25.96 45,351,425 +0.15(+0.58%)
Oct 13, 2009 25.59 25.94 25.52 25.81 37,489,087 +0.09(+0.35%)
Oct 12, 2009 25.83 25.89 25.55 25.72 29,146,542 +0.17(+0.67%)
Oct 09, 2009 25.57 25.79 25.46 25.55 39,522,259 -0.12(-0.47%)
Oct 08, 2009 25.44 25.90 25.22 25.67 60,516,645 +0.57(+2.27%)
Oct 07, 2009 24.99 25.18 24.88 25.10 38,472,701 -0.01(-0.04%)
Oct 06, 2009 24.68 25.21 24.66 25.11 48,700,309 +0.47(+1.91%)
Oct 05, 2009 24.98 25.06 24.52 24.64 60,804,893 -0.32(-1.28%)
Oct 02, 2009 24.45 25.09 24.43 24.96 51,226,259 +0.08(+0.32%)
Oct 01, 2009 25.41 25.47 24.80 24.88 75,945,020 -0.84(-3.27%)
Sep 30, 2009 25.76 25.99 25.38 25.72 63,533,384 -0.03(-0.12%)
Sep 29, 2009 25.91 25.96 25.69 25.75 39,046,570 -0.08(-0.31%)
Sep 28, 2009 25.60 26.16 25.60 25.83 44,360,585 +0.28(+1.10%)
Sep 25, 2009 25.69 25.82 25.52 25.55 50,161,051 -0.39(-1.50%)
Sep 24, 2009 25.92 26.11 25.66 25.94 56,303,259 +0.23(+0.89%)
Sep 23, 2009 25.92 26.25 25.64 25.71 60,603,770 -0.06(-0.23%)
Sep 22, 2009 25.40 25.82 25.29 25.77 61,376,645 +0.47(+1.86%)
Sep 21, 2009 25.11 25.37 25.10 25.30 28,864,421 +0.04(+0.16%)
Sep 18, 2009 25.46 25.48 25.10 25.26 68,016,403 -0.04(-0.16%)
Sep 17, 2009 25.06 25.38 25.06 25.30 42,428,818 +0.10(+0.40%)
Sep 16, 2009 25.25 25.35 24.95 25.20 49,880,142 +0.00(+0.00%)
Sep 15, 2009 24.97 25.27 24.86 25.20 44,716,558 +0.20(+0.80%)
Sep 14, 2009 24.65 25.09 24.64 25.00 42,806,860 +0.14(+0.56%)
Sep 11, 2009 24.93 25.17 24.81 24.86 54,304,284 -0.14(-0.56%)
Sep 10, 2009 24.80 25.05 24.65 25.00 46,255,917 +0.22(+0.89%)
Sep 09, 2009 24.74 24.95 24.67 24.78 49,900,235 -0.04(-0.16%)
Sep 08, 2009 24.62 24.84 24.41 24.82 53,737,065 +0.20(+0.81%)
Sep 04, 2009 24.09 24.80 24.08 24.62 44,999,631 +0.51(+2.12%)
Sep 03, 2009 23.91 24.14 23.76 24.11 34,119,713 +0.25(+1.05%)
Sep 02, 2009 23.82 24.14 23.78 23.86 40,729,128 -0.14(-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.