Microsoft (NQ: MSFT )

323.01 USD -6.48 (-1.97%)
Official Closing Price Updated: 6:03 PM EST, Dec 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2007 33.92 34.12 33.19 33.60 70,827,066 +0.01(+0.03%)
Nov 29, 2007 33.58 33.93 33.31 33.59 53,609,883 -0.11(-0.33%)
Nov 28, 2007 33.38 33.89 32.90 33.70 88,584,919 +0.64(+1.94%)
Nov 27, 2007 33.27 33.60 32.68 33.06 84,075,118 +0.09(+0.27%)
Nov 26, 2007 34.09 34.37 32.93 32.97 80,319,808 -1.14(-3.34%)
Nov 23, 2007 34.36 34.44 33.71 34.11 33,468,112 -0.12(-0.35%)
Nov 21, 2007 34.40 34.73 34.18 34.23 89,518,865 -0.35(-1.01%)
Nov 20, 2007 34.23 34.97 34.10 34.58 99,997,808 +0.62(+1.83%)
Nov 19, 2007 33.96 34.24 33.87 33.96 63,012,883 -0.13(-0.38%)
Nov 16, 2007 33.86 34.26 33.71 34.09 71,115,674 +0.33(+0.98%)
Nov 15, 2007 33.76 34.10 33.55 33.76 63,111,913 -0.17(-0.50%)
Nov 14, 2007 34.62 34.75 33.75 33.93 84,037,472 -0.53(-1.54%)
Nov 13, 2007 33.54 34.67 33.44 34.46 104,269,307 +1.08(+3.24%)
Nov 12, 2007 33.32 33.71 33.02 33.38 84,729,623 -0.35(-1.04%)
Nov 09, 2007 34.18 34.54 33.65 33.73 125,118,773 -1.01(-2.91%)
Nov 08, 2007 35.60 35.90 34.40 34.74 133,742,994 -0.78(-2.20%)
Nov 07, 2007 36.04 36.16 35.45 35.52 74,873,921 -0.89(-2.44%)
Nov 06, 2007 36.59 36.66 35.87 36.41 100,924,568 -0.32(-0.87%)
Nov 05, 2007 36.76 37.10 36.63 36.73 75,477,619 -0.33(-0.89%)
Nov 02, 2007 37.22 37.50 36.42 37.06 96,393,698 +0.00(+0.00%)
Nov 01, 2007 36.53 37.49 36.36 37.06 152,043,585 +0.25(+0.68%)
Oct 31, 2007 35.52 37.00 35.51 36.81 185,593,370 +1.24(+3.49%)
Oct 30, 2007 34.37 35.59 34.35 35.57 107,286,148 +1.00(+2.89%)
Oct 29, 2007 34.85 35.29 34.45 34.57 114,643,800 -0.46(-1.31%)
Oct 26, 2007 36.01 36.03 34.56 35.03 288,099,859 +3.04(+9.50%)
Oct 25, 2007 31.57 32.22 31.49 31.99 168,668,622 +0.74(+2.37%)
Oct 24, 2007 30.85 31.30 30.50 31.25 77,912,239 +0.35(+1.13%)
Oct 23, 2007 30.71 31.12 30.71 30.90 49,910,350 +0.39(+1.28%)
Oct 22, 2007 30.12 30.70 30.12 30.51 58,785,000 +0.34(+1.13%)
Oct 19, 2007 31.09 31.09 30.11 30.17 75,146,604 -0.99(-3.18%)
Oct 18, 2007 31.22 31.23 30.63 31.16 49,208,254 +0.08(+0.26%)
Oct 17, 2007 30.75 31.23 30.65 31.08 86,086,383 +0.76(+2.51%)
Oct 16, 2007 30.24 30.58 30.23 30.32 56,257,101 +0.28(+0.93%)
Oct 15, 2007 30.10 30.33 30.00 30.04 47,133,982 -0.13(-0.43%)
Oct 12, 2007 30.03 30.40 29.95 30.17 31,100,135 +0.26(+0.87%)
Oct 11, 2007 30.30 30.63 29.79 29.91 50,744,657 -0.32(-1.06%)
Oct 10, 2007 30.04 30.37 30.03 30.23 32,241,913 +0.13(+0.43%)
Oct 09, 2007 30.03 30.39 30.00 30.10 63,617,459 +0.26(+0.87%)
Oct 08, 2007 29.66 29.85 29.60 29.84 30,265,360 +0.00(+0.00%)
Oct 05, 2007 29.89 29.99 29.73 29.84 45,015,219 +0.13(+0.44%)
Oct 04, 2007 29.56 29.77 29.44 29.71 37,850,745 +0.26(+0.87%)
Oct 03, 2007 29.71 29.85 29.29 29.45 37,605,634 -0.25(-0.83%)
Oct 02, 2007 29.70 29.85 29.57 29.70 33,700,918 -0.07(-0.24%)
Oct 01, 2007 29.46 29.79 29.41 29.77 43,854,628 +0.31(+1.05%)
Sep 28, 2007 29.49 29.69 29.23 29.46 45,797,190 -0.03(-0.10%)
Sep 27, 2007 29.70 29.72 29.44 29.49 40,947,955 -0.01(-0.03%)
Sep 26, 2007 29.68 29.85 29.48 29.50 60,335,504 -0.06(-0.20%)
Sep 25, 2007 29.14 29.56 29.11 29.56 75,505,380 +0.48(+1.65%)
Sep 24, 2007 28.81 29.61 28.80 29.08 104,427,429 +0.43(+1.50%)
Sep 21, 2007 28.69 28.81 28.44 28.65 135,623,059 +0.23(+0.81%)
Sep 20, 2007 28.48 28.58 28.34 28.42 67,139,261 -0.25(-0.87%)
Sep 19, 2007 28.87 28.91 28.30 28.67 94,208,360 -0.26(-0.90%)
Sep 18, 2007 28.70 28.96 28.27 28.93 77,463,654 +0.20(+0.71%)
Sep 17, 2007 28.79 28.88 28.62 28.73 39,518,132 -0.32(-1.08%)
Sep 14, 2007 28.98 29.11 28.88 29.04 33,487,230 -0.12(-0.41%)
Sep 13, 2007 29.12 29.26 28.96 29.16 35,260,013 +0.23(+0.80%)
Sep 12, 2007 28.81 29.17 28.80 28.93 42,364,682 +0.00(+0.00%)
Sep 11, 2007 28.63 28.95 28.58 28.93 34,351,727 +0.45(+1.58%)
Sep 10, 2007 28.67 28.75 28.41 28.48 37,247,596 +0.04(+0.14%)
Sep 07, 2007 28.62 28.83 28.32 28.44 52,133,952 -0.47(-1.63%)
Sep 06, 2007 28.56 29.01 28.55 28.91 45,406,289 +0.43(+1.51%)
Sep 05, 2007 28.65 28.73 28.42 28.48 47,670,295 -0.33(-1.15%)
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.