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 (%)
Feb 27, 2009 16.29 16.52 16.10 16.15 93,434,279 -0.27(-1.64%)
Feb 26, 2009 17.05 17.08 16.42 16.42 83,193,769 -0.54(-3.18%)
Feb 25, 2009 17.01 17.24 16.46 16.96 105,805,568 -0.21(-1.22%)
Feb 24, 2009 17.03 17.35 16.36 17.17 122,654,420 -0.04(-0.23%)
Feb 23, 2009 18.02 18.15 17.16 17.21 70,791,964 -0.79(-4.39%)
Feb 20, 2009 17.77 18.19 17.66 18.00 69,416,120 +0.09(+0.50%)
Feb 19, 2009 18.30 18.38 17.81 17.91 49,196,151 -0.21(-1.16%)
Feb 18, 2009 18.22 18.45 18.00 18.12 54,941,469 +0.03(+0.17%)
Feb 17, 2009 18.49 18.50 17.89 18.09 75,843,187 -1.00(-5.24%)
Feb 13, 2009 19.27 19.47 19.04 19.09 47,419,392 -0.17(-0.88%)
Feb 12, 2009 18.57 19.32 18.54 19.26 75,294,865 +0.05(+0.26%)
Feb 11, 2009 18.94 19.49 18.92 19.21 58,598,923 +0.41(+2.18%)
Feb 10, 2009 19.25 19.80 18.70 18.80 83,953,125 -0.64(-3.29%)
Feb 09, 2009 19.64 19.77 19.26 19.44 52,182,136 -0.22(-1.12%)
Feb 06, 2009 19.16 19.93 19.06 19.66 86,745,927 +0.62(+3.26%)
Feb 05, 2009 18.51 19.14 18.25 19.04 75,195,163 +0.41(+2.20%)
Feb 04, 2009 18.54 19.00 18.50 18.63 75,611,048 +0.13(+0.70%)
Feb 03, 2009 17.85 18.61 17.60 18.50 86,865,197 +0.67(+3.76%)
Feb 02, 2009 17.03 18.13 17.00 17.83 88,871,635 +0.73(+4.27%)
Jan 30, 2009 17.74 17.79 17.10 17.10 62,386,468 -0.49(-2.79%)
Jan 29, 2009 17.78 17.96 17.56 17.59 49,192,728 -0.45(-2.49%)
Jan 28, 2009 17.80 18.31 17.76 18.04 64,690,749 +0.38(+2.15%)
Jan 27, 2009 17.78 17.97 17.43 17.66 61,694,970 +0.03(+0.17%)
Jan 26, 2009 17.29 17.81 17.23 17.63 93,102,516 +0.43(+2.50%)
Jan 23, 2009 16.97 17.49 16.75 17.20 117,020,593 +0.09(+0.53%)
Jan 22, 2009 18.05 18.18 17.07 17.11 222,367,588 -2.27(-11.71%)
Jan 21, 2009 18.87 19.45 18.46 19.38 68,342,842 +0.90(+4.87%)
Jan 20, 2009 19.46 19.62 18.37 18.48 89,872,954 -1.23(-6.24%)
Jan 16, 2009 19.63 19.91 19.15 19.71 79,640,268 +0.47(+2.44%)
Jan 15, 2009 19.07 19.30 18.52 19.24 96,210,617 +0.15(+0.79%)
Jan 14, 2009 19.53 19.68 19.01 19.09 80,267,395 -0.73(-3.68%)
Jan 13, 2009 19.52 19.99 19.52 19.82 65,843,416 +0.35(+1.80%)
Jan 12, 2009 19.71 19.79 19.30 19.47 52,163,450 -0.05(-0.26%)
Jan 09, 2009 20.17 20.30 19.41 19.52 49,828,297 -0.60(-2.98%)
Jan 08, 2009 19.63 20.19 19.55 20.12 70,236,244 +0.61(+3.13%)
Jan 07, 2009 20.19 20.29 19.48 19.51 72,709,867 -1.25(-6.02%)
Jan 06, 2009 20.75 21.00 20.61 20.76 58,083,398 +0.24(+1.17%)
Jan 05, 2009 20.20 20.67 20.06 20.52 61,475,623 +0.19(+0.93%)
Jan 02, 2009 19.53 20.40 19.37 20.33 50,121,849 +0.89(+4.58%)
Dec 31, 2008 19.31 19.68 19.27 19.44 46,424,902 +0.10(+0.52%)
Dec 30, 2008 19.01 19.49 19.00 19.34 43,224,069 +0.38(+2.00%)
Dec 29, 2008 19.15 19.21 18.64 18.96 58,512,866 -0.17(-0.89%)
Dec 26, 2008 19.20 19.33 19.09 19.13 23,104,614 -0.04(-0.21%)
Dec 24, 2008 19.26 19.45 19.10 19.17 16,894,070 -0.11(-0.57%)
Dec 23, 2008 19.28 19.57 19.01 19.28 47,515,145 +0.10(+0.52%)
Dec 22, 2008 19.24 19.29 18.89 19.18 58,575,876 +0.06(+0.31%)
Dec 19, 2008 19.42 19.80 19.11 19.12 115,432,039 -0.18(-0.93%)
Dec 18, 2008 19.86 20.02 18.99 19.30 80,724,805 -0.36(-1.83%)
Dec 17, 2008 19.81 20.05 19.50 19.66 79,034,547 -0.45(-2.24%)
Dec 16, 2008 19.21 20.18 19.00 20.11 97,691,729 +1.07(+5.62%)
Dec 15, 2008 19.34 19.44 18.89 19.04 59,907,699 -0.32(-1.65%)
Dec 12, 2008 19.15 19.85 18.70 19.36 78,130,797 -0.09(-0.46%)
Dec 11, 2008 20.11 20.12 19.31 19.45 83,564,266 -1.16(-5.63%)
Dec 10, 2008 20.82 20.96 20.30 20.61 61,498,960 +0.01(+0.05%)
Dec 09, 2008 20.62 21.25 20.46 20.60 80,483,702 -0.41(-1.95%)
Dec 08, 2008 20.35 21.25 20.14 21.01 107,224,559 +1.14(+5.74%)
Dec 05, 2008 18.91 19.98 18.47 19.87 91,998,319 +0.76(+3.98%)
Dec 04, 2008 19.40 19.92 18.79 19.11 78,718,227 -0.76(-3.82%)
Dec 03, 2008 19.08 19.90 18.60 19.87 80,961,464 +0.72(+3.76%)
Dec 02, 2008 18.99 19.31 18.56 19.15 79,690,871 +0.54(+2.90%)
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.