Microsoft (NQ: MSFT )

260.36 USD +0.86 (+0.33%)
Streaming Delayed Price Updated: 1:13 PM EDT, Apr 16, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2006 27.91 28.38 27.87 28.15 94,842,454 +0.15(+0.54%)
Jan 30, 2006 27.82 28.18 27.78 28.00 103,999,295 +0.21(+0.76%)
Jan 27, 2006 27.23 27.95 27.19 27.79 134,522,323 +1.29(+4.87%)
Jan 26, 2006 26.56 26.72 26.31 26.50 69,517,671 +0.10(+0.38%)
Jan 25, 2006 26.41 26.57 26.23 26.40 59,072,611 +0.12(+0.46%)
Jan 24, 2006 26.34 26.45 26.22 26.28 63,041,557 -0.07(-0.27%)
Jan 23, 2006 26.48 26.53 26.30 26.35 47,925,611 -0.06(-0.23%)
Jan 20, 2006 26.99 27.01 26.26 26.41 79,221,998 -0.61(-2.26%)
Jan 19, 2006 26.87 27.24 26.85 27.02 60,379,450 +0.19(+0.71%)
Jan 18, 2006 26.74 26.98 26.70 26.83 52,495,487 -0.16(-0.59%)
Jan 17, 2006 26.90 27.19 26.90 26.99 58,572,757 -0.20(-0.74%)
Jan 13, 2006 27.03 27.25 27.01 27.19 41,449,046 +0.05(+0.18%)
Jan 12, 2006 27.25 27.26 26.97 27.14 45,994,700 -0.15(-0.55%)
Jan 11, 2006 27.01 27.39 26.90 27.29 70,121,756 +0.29(+1.07%)
Jan 10, 2006 26.65 27.02 26.59 27.00 64,922,446 +0.14(+0.52%)
Jan 09, 2006 26.93 27.07 26.76 26.86 55,625,236 -0.05(-0.19%)
Jan 06, 2006 26.88 27.00 26.49 26.91 100,963,076 -0.08(-0.30%)
Jan 05, 2006 26.93 27.13 26.91 26.99 48,245,549 +0.02(+0.07%)
Jan 04, 2006 26.77 27.08 26.77 26.97 57,975,661 +0.13(+0.48%)
Jan 03, 2006 26.25 27.00 26.10 26.84 79,973,718 +0.69(+2.64%)
Dec 30, 2005 26.15 26.31 26.10 26.15 49,044,992 -0.12(-0.46%)
Dec 29, 2005 26.39 26.50 26.26 26.27 34,495,558 -0.12(-0.45%)
Dec 28, 2005 26.51 26.66 26.35 26.39 37,242,200 -0.07(-0.26%)
Dec 27, 2005 26.68 26.85 26.45 26.46 37,822,200 -0.18(-0.68%)
Dec 23, 2005 26.52 26.67 26.44 26.64 30,689,138 +0.05(+0.19%)
Dec 22, 2005 26.71 26.78 26.42 26.59 91,276,955 -0.14(-0.52%)
Dec 21, 2005 26.87 26.91 26.71 26.73 73,149,953 -0.13(-0.48%)
Dec 20, 2005 26.76 26.88 26.67 26.86 62,960,511 +0.03(+0.11%)
Dec 19, 2005 26.90 26.87 26.65 26.83 68,686,959 -0.07(-0.26%)
Dec 16, 2005 26.87 27.08 26.81 26.90 88,467,734 -0.02(-0.07%)
Dec 15, 2005 27.09 27.11 26.81 26.92 79,027,300 -0.17(-0.63%)
Dec 14, 2005 27.00 27.24 26.85 27.09 65,067,260 -0.04(-0.15%)
Dec 13, 2005 27.29 27.43 27.00 27.13 104,283,865 -0.32(-1.17%)
Dec 12, 2005 27.71 27.75 27.33 27.45 63,757,418 -0.26(-0.94%)
Dec 09, 2005 27.71 27.83 27.64 27.71 48,485,553 +0.02(+0.07%)
Dec 08, 2005 27.71 27.81 27.60 27.69 63,916,917 -0.06(-0.22%)
Dec 07, 2005 27.67 27.75 27.55 27.75 55,565,762 +0.06(+0.22%)
Dec 06, 2005 27.90 27.92 27.68 27.69 65,888,116 -0.16(-0.57%)
Dec 05, 2005 27.93 28.02 27.71 27.85 47,517,395 -0.16(-0.57%)
Dec 02, 2005 27.82 28.10 27.79 28.01 42,319,525 +0.12(+0.43%)
Dec 01, 2005 27.73 28.10 27.73 27.89 60,995,226 +0.21(+0.76%)
Nov 30, 2005 27.69 27.77 27.63 27.68 55,851,174 +0.00(+0.00%)
Nov 29, 2005 27.77 27.79 27.60 27.68 61,539,222 -0.07(-0.25%)
Nov 28, 2005 27.79 27.85 27.53 27.75 57,513,526 -0.01(-0.04%)
Nov 25, 2005 27.80 27.94 27.46 27.76 44,082,441 -0.16(-0.57%)
Nov 23, 2005 27.91 28.09 27.74 27.92 70,535,999 +0.01(+0.04%)
Nov 22, 2005 28.06 28.08 27.86 27.91 104,292,884 -0.25(-0.89%)
Nov 21, 2005 28.07 28.24 27.50 28.16 65,424,273 +0.09(+0.32%)
Nov 18, 2005 28.25 28.25 27.90 28.07 75,428,267 +0.10(+0.36%)
Nov 17, 2005 27.85 28.00 27.76 27.97 91,346,324 +0.23(+0.83%)
Nov 16, 2005 27.48 27.88 27.44 27.74 85,724,643 +0.24(+0.87%)
Nov 15, 2005 27.33 27.54 27.25 27.50 65,080,486 +0.15(+0.55%)
Nov 14, 2005 27.36 27.44 27.20 27.35 67,149,874 +0.07(+0.26%)
Nov 11, 2005 27.15 27.39 27.13 27.28 51,944,806 +0.19(+0.70%)
Nov 10, 2005 26.94 27.15 26.64 27.09 73,314,695 +0.13(+0.48%)
Nov 09, 2005 26.98 27.15 26.94 26.96 59,457,487 -0.09(-0.33%)
Nov 08, 2005 26.93 27.18 26.77 27.05 60,091,660 +0.04(+0.15%)
Nov 07, 2005 26.72 27.08 26.70 27.01 77,102,841 +0.35(+1.31%)
Nov 04, 2005 26.53 26.71 26.45 26.66 57,463,917 +0.22(+0.83%)
Nov 03, 2005 26.60 26.64 26.25 26.44 73,420,563 -0.02(-0.08%)
Nov 02, 2005 25.93 26.50 25.93 26.46 75,427,983 +0.50(+1.93%)
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.