Microsoft (NQ: MSFT )

330.00 USD -0.08 (-0.02%)
Streaming Delayed Price Updated: 5:30 PM EST, Dec 2, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 28, 2008 20.23 20.31 20.02 20.22 31,371,936 -0.27(-1.32%)
Nov 26, 2008 19.73 20.68 19.73 20.49 79,682,260 +0.50(+2.50%)
Nov 25, 2008 20.86 20.93 19.55 19.99 92,950,555 -0.70(-3.38%)
Nov 24, 2008 19.89 20.94 19.87 20.69 125,289,549 +1.01(+5.13%)
Nov 21, 2008 18.02 19.70 17.98 19.68 157,245,554 +2.15(+12.26%)
Nov 20, 2008 18.11 18.84 17.50 17.53 139,486,948 -0.76(-4.16%)
Nov 19, 2008 19.63 19.95 18.25 18.29 103,011,950 -1.33(-6.78%)
Nov 18, 2008 19.50 19.66 18.75 19.62 108,966,436 +0.30(+1.55%)
Nov 17, 2008 19.74 20.24 19.15 19.32 97,288,944 -0.74(-3.69%)
Nov 14, 2008 20.56 21.34 19.65 20.06 96,626,994 -1.19(-5.60%)
Nov 13, 2008 20.15 21.25 18.74 21.25 148,418,375 +0.95(+4.68%)
Nov 12, 2008 20.89 21.00 20.28 20.30 90,108,332 -0.90(-4.25%)
Nov 11, 2008 21.29 21.30 20.79 21.20 78,014,444 -0.10(-0.47%)
Nov 10, 2008 21.84 21.97 21.19 21.30 67,106,932 -0.20(-0.93%)
Nov 07, 2008 21.32 21.54 21.00 21.50 71,262,782 +0.62(+2.97%)
Nov 06, 2008 21.87 22.08 20.86 20.88 95,510,453 -1.20(-5.43%)
Nov 05, 2008 23.33 23.34 22.05 22.08 81,187,046 -1.45(-6.16%)
Nov 04, 2008 23.13 23.66 22.87 23.53 72,125,821 +0.91(+4.02%)
Nov 03, 2008 22.72 22.91 22.21 22.62 61,923,583 +0.29(+1.30%)
Oct 31, 2008 22.53 22.91 22.12 22.33 93,055,200 -0.30(-1.33%)
Oct 30, 2008 23.69 23.88 22.39 22.63 95,268,223 -0.37(-1.61%)
Oct 29, 2008 23.13 23.97 22.70 23.00 111,754,150 -0.10(-0.43%)
Oct 28, 2008 21.64 23.21 21.34 23.10 134,093,499 +1.92(+9.07%)
Oct 27, 2008 21.67 21.96 21.02 21.18 117,687,764 -0.78(-3.55%)
Oct 24, 2008 21.06 22.86 20.95 21.96 153,919,648 -0.36(-1.61%)
Oct 23, 2008 21.55 22.59 20.89 22.32 154,595,428 +0.79(+3.67%)
Oct 22, 2008 23.04 23.06 20.90 21.53 150,003,242 -1.83(-7.83%)
Oct 21, 2008 24.30 25.01 23.27 23.36 100,349,414 -1.36(-5.50%)
Oct 20, 2008 24.20 24.75 23.01 24.72 93,473,702 +0.79(+3.30%)
Oct 17, 2008 23.57 25.11 23.31 23.93 133,676,089 -0.26(-1.07%)
Oct 16, 2008 22.93 24.19 21.31 24.19 161,129,519 +1.53(+6.75%)
Oct 15, 2008 23.78 24.25 22.48 22.66 113,264,727 -1.44(-5.98%)
Oct 14, 2008 25.65 25.73 23.60 24.10 165,674,791 -1.40(-5.49%)
Oct 13, 2008 22.86 25.50 22.63 25.50 144,926,627 +4.00(+18.60%)
Oct 10, 2008 21.79 22.35 20.65 21.50 228,488,900 -0.80(-3.59%)
Oct 09, 2008 23.76 23.91 22.07 22.30 131,946,277 -0.71(-3.09%)
Oct 08, 2008 22.90 24.30 22.50 23.01 171,601,221 -0.22(-0.95%)
Oct 07, 2008 24.98 25.21 23.14 23.23 145,941,397 -1.68(-6.74%)
Oct 06, 2008 25.63 25.99 24.14 24.91 146,373,264 -1.41(-5.36%)
Oct 03, 2008 26.36 27.47 26.24 26.32 116,068,447 +0.07(+0.27%)
Oct 02, 2008 26.18 26.53 25.70 26.25 93,818,297 -0.23(-0.87%)
Oct 01, 2008 26.38 26.99 26.28 26.48 88,956,950 -0.21(-0.79%)
Sep 30, 2008 25.77 26.69 25.54 26.69 107,201,074 +1.68(+6.72%)
Sep 29, 2008 26.94 27.66 25.01 25.01 134,360,630 -2.39(-8.72%)
Sep 26, 2008 26.17 27.56 26.14 27.40 100,744,280 +0.79(+2.97%)
Sep 25, 2008 25.82 26.88 25.74 26.61 96,146,410 +0.89(+3.46%)
Sep 24, 2008 25.58 26.09 25.46 25.72 80,250,219 +0.28(+1.10%)
Sep 23, 2008 25.66 26.17 25.34 25.44 92,184,325 +0.04(+0.16%)
Sep 22, 2008 26.22 26.32 25.32 25.40 105,160,718 +0.24(+0.95%)
Sep 19, 2008 26.37 26.40 23.50 25.16 134,942,043 -0.10(-0.40%)
Sep 18, 2008 24.80 25.35 24.01 25.26 132,253,634 +0.69(+2.81%)
Sep 17, 2008 25.73 25.87 24.50 24.57 103,597,367 -1.42(-5.46%)
Sep 16, 2008 26.09 26.49 25.52 25.99 111,676,163 -0.83(-3.09%)
Sep 15, 2008 26.92 27.49 26.73 26.82 82,335,064 -0.80(-2.90%)
Sep 12, 2008 27.14 27.74 26.94 27.62 75,628,494 +0.28(+1.02%)
Sep 11, 2008 26.10 27.46 26.03 27.34 72,912,750 +0.90(+3.40%)
Sep 10, 2008 26.52 26.86 26.25 26.44 75,063,801 +0.34(+1.30%)
Sep 09, 2008 26.20 26.60 26.05 26.10 85,694,959 -0.02(-0.08%)
Sep 08, 2008 26.21 26.33 25.67 26.12 62,110,768 +0.47(+1.83%)
Sep 05, 2008 26.03 26.22 25.63 25.65 82,305,188 -0.70(-2.66%)
Sep 04, 2008 26.74 26.89 26.35 26.35 66,141,901 -0.55(-2.04%)
Sep 03, 2008 27.00 27.18 26.84 26.90 57,127,668 -0.20(-0.74%)
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.