Microsoft (NQ: MSFT )

231.95 USD -2.60 (-1.11%)
Streaming Delayed Price Updated: 8:30 AM EST, Feb 25, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2008 19.31 19.68 19.27 19.44 46,424,902 +0.10(+0.52%)
Dec 30, 2008 19.01 19.49 19.00 19.34 43,224,069 +0.38(+2.00%)
Dec 29, 2008 19.15 19.21 18.64 18.96 58,512,866 -0.17(-0.89%)
Dec 26, 2008 19.20 19.33 19.09 19.13 23,104,614 -0.04(-0.21%)
Dec 24, 2008 19.26 19.45 19.10 19.17 16,894,070 -0.11(-0.57%)
Dec 23, 2008 19.28 19.57 19.01 19.28 47,515,145 +0.10(+0.52%)
Dec 22, 2008 19.24 19.29 18.89 19.18 58,575,876 +0.06(+0.31%)
Dec 19, 2008 19.42 19.80 19.11 19.12 115,432,039 -0.18(-0.93%)
Dec 18, 2008 19.86 20.02 18.99 19.30 80,724,805 -0.36(-1.83%)
Dec 17, 2008 19.81 20.05 19.50 19.66 79,034,547 -0.45(-2.24%)
Dec 16, 2008 19.21 20.18 19.00 20.11 97,691,729 +1.07(+5.62%)
Dec 15, 2008 19.34 19.44 18.89 19.04 59,907,699 -0.32(-1.65%)
Dec 12, 2008 19.15 19.85 18.70 19.36 78,130,797 -0.09(-0.46%)
Dec 11, 2008 20.11 20.12 19.31 19.45 83,564,266 -1.16(-5.63%)
Dec 10, 2008 20.82 20.96 20.30 20.61 61,498,960 +0.01(+0.05%)
Dec 09, 2008 20.62 21.25 20.46 20.60 80,483,702 -0.41(-1.95%)
Dec 08, 2008 20.35 21.25 20.14 21.01 107,224,559 +1.14(+5.74%)
Dec 05, 2008 18.91 19.98 18.47 19.87 91,998,319 +0.76(+3.98%)
Dec 04, 2008 19.40 19.92 18.79 19.11 78,718,227 -0.76(-3.82%)
Dec 03, 2008 19.08 19.90 18.60 19.87 80,961,464 +0.72(+3.76%)
Dec 02, 2008 18.99 19.31 18.56 19.15 79,690,871 +0.54(+2.90%)
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.