Microsoft (NQ: MSFT )

257.77 USD +0.60 (+0.23%)
Streaming Delayed Price Updated: 8:10 AM EDT, Apr 23, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 28, 2006 24.23 24.50 24.00 24.15 591,078,500 -3.10(-11.38%)
Apr 27, 2006 26.97 27.63 26.94 27.25 98,618,144 +0.15(+0.55%)
Apr 26, 2006 27.08 27.23 27.00 27.10 39,190,021 -0.04(-0.15%)
Apr 25, 2006 27.09 27.21 27.02 27.14 49,214,908 -0.03(-0.11%)
Apr 24, 2006 27.07 27.25 26.98 27.17 42,319,297 +0.02(+0.07%)
Apr 21, 2006 27.17 27.39 27.00 27.15 58,528,038 +0.12(+0.44%)
Apr 20, 2006 27.05 27.19 26.70 27.03 46,034,746 +0.00(+0.00%)
Apr 19, 2006 27.11 27.19 26.96 27.03 45,111,150 -0.19(-0.70%)
Apr 18, 2006 26.94 27.50 26.82 27.22 56,273,207 +0.38(+1.42%)
Apr 17, 2006 27.02 27.05 26.73 26.84 35,796,327 -0.23(-0.85%)
Apr 13, 2006 27.08 27.20 27.00 27.07 28,160,049 -0.13(-0.48%)
Apr 12, 2006 27.13 27.20 26.97 27.20 32,183,970 +0.07(+0.26%)
Apr 11, 2006 27.29 27.32 27.00 27.13 42,953,483 -0.16(-0.59%)
Apr 10, 2006 27.23 27.44 27.20 27.29 39,457,384 +0.04(+0.15%)
Apr 07, 2006 27.61 27.72 27.23 27.25 47,253,378 -0.31(-1.12%)
Apr 06, 2006 27.66 27.72 27.37 27.56 51,885,792 -0.18(-0.65%)
Apr 05, 2006 27.88 27.94 27.64 27.74 41,554,663 +0.10(+0.36%)
Apr 04, 2006 27.64 27.80 27.47 27.64 45,470,033 +0.08(+0.29%)
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.