Microsoft (NQ: MSFT )

296.03 USD -5.57 (-1.85%)
Streaming Delayed Price Updated: 4:00 PM EST, Jan 21, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2007 28.70 28.92 28.36 28.73 42,512,262 +0.28(+0.98%)
Aug 30, 2007 28.42 28.93 28.32 28.45 33,690,414 -0.14(-0.49%)
Aug 29, 2007 28.13 28.61 27.82 28.59 45,755,145 +0.66(+2.36%)
Aug 28, 2007 28.30 28.49 27.91 27.93 43,846,370 -0.56(-1.97%)
Aug 27, 2007 28.61 28.77 28.40 28.49 32,789,414 -0.32(-1.11%)
Aug 24, 2007 28.21 28.84 28.07 28.81 45,159,003 +0.51(+1.80%)
Aug 23, 2007 28.28 28.33 28.10 28.30 33,886,293 +0.08(+0.28%)
Aug 22, 2007 28.27 28.32 28.01 28.22 44,741,667 +0.15(+0.53%)
Aug 21, 2007 28.10 28.32 27.87 28.07 50,751,689 -0.19(-0.67%)
Aug 20, 2007 28.18 28.49 28.08 28.26 49,299,812 +0.01(+0.04%)
Aug 17, 2007 28.09 28.25 27.82 28.25 76,737,277 +0.44(+1.58%)
Aug 16, 2007 27.88 28.35 27.51 27.81 81,445,131 -0.29(-1.03%)
Aug 15, 2007 28.24 28.99 28.05 28.10 48,117,673 -0.17(-0.60%)
Aug 14, 2007 28.77 28.89 28.20 28.27 42,944,035 -0.36(-1.26%)
Aug 13, 2007 28.94 28.99 28.44 28.63 55,099,227 -0.08(-0.28%)
Aug 10, 2007 28.90 29.05 28.26 28.71 76,310,415 -0.59(-2.01%)
Aug 09, 2007 29.64 30.10 28.92 29.30 72,941,586 -0.70(-2.33%)
Aug 08, 2007 29.72 30.01 29.21 30.00 52,900,821 +0.45(+1.52%)
Aug 07, 2007 29.33 29.79 29.05 29.55 49,228,104 +0.01(+0.03%)
Aug 06, 2007 29.05 29.54 28.75 29.54 59,530,456 +0.58(+2.00%)
Aug 03, 2007 29.15 29.78 28.90 28.96 61,534,684 -0.56(-1.90%)
Aug 02, 2007 29.19 29.79 29.02 29.52 47,938,251 +0.22(+0.75%)
Aug 01, 2007 28.95 29.55 28.82 29.30 80,009,358 +0.31(+1.07%)
Jul 31, 2007 29.71 29.72 28.98 28.99 66,553,653 -0.41(-1.39%)
Jul 30, 2007 29.41 29.49 28.95 29.40 67,189,893 +0.01(+0.03%)
Jul 27, 2007 29.93 30.00 29.36 29.39 69,186,785 -0.59(-1.97%)
Jul 26, 2007 30.24 30.53 29.51 29.98 87,297,298 -0.73(-2.38%)
Jul 25, 2007 30.99 31.30 30.37 30.71 55,077,898 -0.09(-0.29%)
Jul 24, 2007 31.01 31.48 30.71 30.80 59,729,261 -0.39(-1.25%)
Jul 23, 2007 31.36 31.52 31.12 31.19 48,750,357 +0.03(+0.10%)
Jul 20, 2007 31.16 31.20 30.79 31.16 98,290,508 -0.35(-1.11%)
Jul 19, 2007 31.04 31.84 30.93 31.51 121,073,091 +0.59(+1.91%)
Jul 18, 2007 30.51 30.97 30.50 30.92 64,421,720 +0.14(+0.46%)
Jul 17, 2007 30.02 30.88 30.01 30.78 77,526,429 +0.75(+2.50%)
Jul 16, 2007 29.76 30.24 29.72 30.03 48,007,959 +0.21(+0.70%)
Jul 13, 2007 29.94 30.02 29.66 29.82 42,166,449 -0.25(-0.83%)
Jul 12, 2007 29.56 30.11 29.44 30.07 54,277,943 +0.58(+1.97%)
Jul 11, 2007 29.24 29.65 29.21 29.49 48,013,366 +0.16(+0.55%)
Jul 10, 2007 29.70 29.99 29.18 29.33 66,004,506 -0.54(-1.81%)
Jul 09, 2007 29.86 29.95 29.81 29.87 33,831,355 -0.10(-0.33%)
Jul 06, 2007 29.91 30.04 29.66 29.97 57,540,935 -0.02(-0.07%)
Jul 05, 2007 30.05 30.22 29.83 29.99 47,837,961 -0.03(-0.10%)
Jul 03, 2007 29.78 30.22 29.78 30.02 35,202,524 +0.28(+0.94%)
Jul 02, 2007 29.67 29.80 29.49 29.74 47,322,804 +0.27(+0.92%)
Jun 29, 2007 29.87 29.93 29.04 29.47 71,186,509 -0.36(-1.21%)
Jun 28, 2007 29.86 29.97 29.68 29.83 46,055,165 -0.04(-0.13%)
Jun 27, 2007 29.36 29.95 29.36 29.87 54,271,648 +0.35(+1.19%)
Jun 26, 2007 29.55 29.80 29.50 29.52 48,339,038 +0.03(+0.10%)
Jun 25, 2007 29.47 29.77 29.38 29.49 53,910,766 +0.00(+0.00%)
Jun 22, 2007 30.00 30.10 29.45 29.49 87,895,846 -0.73(-2.42%)
Jun 21, 2007 29.94 30.30 29.91 30.22 56,564,789 +0.21(+0.70%)
Jun 20, 2007 30.44 30.51 29.96 30.01 47,089,100 -0.45(-1.48%)
Jun 19, 2007 30.41 30.66 30.38 30.46 46,804,700 -0.05(-0.16%)
Jun 18, 2007 30.69 30.72 30.42 30.51 45,632,800 +0.02(+0.07%)
Jun 15, 2007 30.86 30.88 30.43 30.49 100,941,200 -0.03(-0.10%)
Jun 14, 2007 30.35 30.71 30.30 30.52 59,068,800 +0.13(+0.43%)
Jun 13, 2007 29.97 30.41 29.85 30.39 64,472,400 +0.54(+1.81%)
Jun 12, 2007 29.96 30.24 29.77 29.85 56,981,800 -0.17(-0.57%)
Jun 11, 2007 29.94 30.25 29.93 30.02 46,709,235 -0.03(-0.10%)
Jun 08, 2007 29.58 30.06 29.41 30.05 61,346,169 +0.43(+1.45%)
Jun 07, 2007 30.02 30.29 29.59 29.62 71,971,337 -0.67(-2.21%)
Jun 06, 2007 30.37 30.53 30.25 30.29 38,223,469 -0.29(-0.95%)
Jun 05, 2007 30.62 30.63 30.33 30.58 44,283,391 -0.14(-0.44%)
Jun 04, 2007 30.42 30.76 30.40 30.71 41,434,463 +0.12(+0.41%)
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.