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, 2011 25.37 25.58 25.14 25.58 81,309,135 +0.74(+2.98%)
Nov 29, 2011 24.82 25.04 24.75 24.84 40,915,727 -0.03(-0.12%)
Nov 28, 2011 24.94 24.97 24.69 24.87 46,764,166 +0.57(+2.35%)
Nov 25, 2011 24.38 24.67 24.30 24.30 26,164,410 -0.17(-0.69%)
Nov 23, 2011 24.61 24.79 24.47 24.47 49,105,287 -0.32(-1.29%)
Nov 22, 2011 24.89 24.96 24.65 24.79 49,189,970 -0.21(-0.84%)
Nov 21, 2011 25.24 25.25 24.90 25.00 61,869,984 -0.30(-1.19%)
Nov 18, 2011 25.48 25.50 25.15 25.30 47,627,157 -0.24(-0.94%)
Nov 17, 2011 26.01 26.04 25.44 25.54 70,959,645 -0.53(-2.03%)
Nov 16, 2011 26.47 26.51 26.04 26.07 53,199,687 -0.67(-2.51%)
Nov 15, 2011 26.56 26.94 26.40 26.74 43,874,185 -0.02(-0.07%)
Nov 14, 2011 26.88 27.00 26.65 26.76 34,187,969 -0.15(-0.56%)
Nov 11, 2011 26.58 27.08 26.57 26.91 37,903,971 +0.63(+2.40%)
Nov 10, 2011 26.47 26.50 26.12 26.28 32,514,381 +0.08(+0.31%)
Nov 09, 2011 26.59 26.75 26.06 26.20 62,939,328 -0.96(-3.53%)
Nov 08, 2011 27.01 27.20 26.68 27.16 47,822,480 +0.36(+1.34%)
Nov 07, 2011 26.21 26.82 26.13 26.80 42,573,443 +0.55(+2.10%)
Nov 04, 2011 26.38 26.40 26.00 26.25 36,553,269 -0.28(-1.06%)
Nov 03, 2011 26.24 26.58 25.98 26.53 65,836,011 +0.52(+2.00%)
Nov 02, 2011 26.10 26.20 25.70 26.01 53,533,089 +0.02(+0.08%)
Nov 01, 2011 26.19 26.32 25.86 25.99 61,182,531 -0.64(-2.40%)
Oct 31, 2011 26.75 27.00 26.62 26.63 46,782,881 -0.35(-1.30%)
Oct 28, 2011 27.14 27.19 26.79 26.98 57,712,077 -0.27(-0.99%)
Oct 27, 2011 27.13 27.40 26.65 27.25 74,511,103 +0.66(+2.48%)
Oct 26, 2011 27.03 27.06 26.10 26.59 63,017,309 -0.22(-0.82%)
Oct 25, 2011 27.08 27.23 26.72 26.81 53,540,320 -0.38(-1.40%)
Oct 24, 2011 27.06 27.40 27.04 27.19 56,883,764 +0.03(+0.11%)
Oct 21, 2011 27.15 27.19 26.80 27.16 76,620,533 +0.12(+0.44%)
Oct 20, 2011 27.26 27.34 26.40 27.04 76,198,727 -0.09(-0.33%)
Oct 19, 2011 27.37 27.47 27.01 27.13 42,879,748 -0.18(-0.66%)
Oct 18, 2011 26.94 27.40 26.80 27.31 52,484,757 +0.33(+1.22%)
Oct 17, 2011 27.11 27.42 26.85 26.98 39,432,353 -0.29(-1.06%)
Oct 14, 2011 27.31 27.50 27.02 27.27 50,949,439 +0.09(+0.33%)
Oct 13, 2011 26.76 27.20 26.62 27.18 43,823,466 +0.22(+0.82%)
Oct 12, 2011 27.18 27.31 26.90 26.96 52,489,454 -0.04(-0.15%)
Oct 11, 2011 26.86 27.07 26.72 27.00 38,809,579 +0.06(+0.22%)
Oct 10, 2011 26.58 26.97 26.47 26.94 41,807,398 +0.69(+2.63%)
Oct 07, 2011 26.34 26.51 26.20 26.25 52,748,451 -0.09(-0.34%)
Oct 06, 2011 26.21 26.40 25.70 26.34 55,111,296 +0.45(+1.74%)
Oct 05, 2011 25.42 26.16 25.16 25.89 94,042,509 +0.55(+2.17%)
Oct 04, 2011 24.30 25.39 24.26 25.34 83,441,937 +0.81(+3.30%)
Oct 03, 2011 24.72 25.33 24.52 24.53 64,548,842 -0.36(-1.45%)
Sep 30, 2011 25.20 25.50 24.88 24.89 54,086,654 -0.56(-2.20%)
Sep 29, 2011 25.98 26.17 25.09 25.45 63,406,409 -0.12(-0.49%)
Sep 28, 2011 25.93 26.37 25.51 25.58 60,734,724 -0.09(-0.37%)
Sep 27, 2011 25.66 25.92 25.45 25.67 55,620,615 +0.23(+0.90%)
Sep 26, 2011 25.19 25.52 24.73 25.44 51,035,093 +0.38(+1.52%)
Sep 23, 2011 24.90 25.15 24.69 25.06 64,769,019 +0.00(+0.00%)
Sep 22, 2011 25.30 25.65 24.60 25.06 96,278,080 -0.93(-3.58%)
Sep 21, 2011 27.05 27.06 25.97 25.99 72,735,647 -0.99(-3.67%)
Sep 20, 2011 27.31 27.50 26.93 26.98 49,073,428 -0.23(-0.85%)
Sep 19, 2011 26.80 27.31 26.60 27.21 52,295,031 +0.09(+0.33%)
Sep 16, 2011 27.05 27.27 26.83 27.12 89,685,212 +0.13(+0.48%)
Sep 15, 2011 26.73 27.03 26.31 26.99 67,804,920 +0.49(+1.85%)
Sep 14, 2011 26.17 26.80 25.89 26.50 66,688,228 +0.46(+1.77%)
Sep 13, 2011 25.92 26.18 25.81 26.04 48,792,196 +0.15(+0.58%)
Sep 12, 2011 25.44 25.93 25.27 25.89 55,044,267 +0.15(+0.58%)
Sep 09, 2011 26.00 26.18 25.50 25.74 64,531,339 -0.48(-1.83%)
Sep 08, 2011 26.00 26.66 25.95 26.22 65,811,880 +0.22(+0.85%)
Sep 07, 2011 25.69 26.00 25.57 26.00 41,907,432 +0.49(+1.92%)
Sep 06, 2011 25.20 25.59 25.11 25.51 54,919,186 -0.29(-1.12%)
Sep 02, 2011 25.78 26.00 25.66 25.80 43,897,065 -0.41(-1.56%)
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.