Microsoft (NQ: MSFT )

232.61 USD +5.22 (+2.30%)
Streaming Delayed Price Updated: 5:38 AM EST, Mar 9, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2008 27.69 27.83 27.02 27.20 117,393,988 -0.73(-2.61%)
Feb 28, 2008 28.02 28.27 27.80 27.93 82,998,630 -0.33(-1.17%)
Feb 27, 2008 28.19 28.68 28.10 28.26 75,194,706 -0.12(-0.42%)
Feb 26, 2008 27.74 28.86 27.67 28.38 108,910,241 +0.54(+1.94%)
Feb 25, 2008 27.65 28.24 27.48 27.84 109,935,245 +0.16(+0.58%)
Feb 22, 2008 28.24 28.39 27.20 27.68 125,705,401 -0.42(-1.49%)
Feb 21, 2008 28.62 28.96 27.96 28.10 98,777,081 -0.12(-0.43%)
Feb 20, 2008 28.15 28.26 27.92 28.22 92,830,428 +0.05(+0.18%)
Feb 19, 2008 28.80 28.84 28.07 28.17 68,239,405 -0.25(-0.88%)
Feb 18, 2008 28.31 28.64 28.25 28.42 68,166,064 +0.00(+0.00%)
Feb 15, 2008 28.31 28.64 28.25 28.42 68,144,699 -0.08(-0.28%)
Feb 14, 2008 28.88 29.04 28.46 28.50 68,191,836 -0.46(-1.59%)
Feb 13, 2008 28.62 29.05 28.53 28.96 88,989,331 +0.62(+2.19%)
Feb 12, 2008 28.43 28.62 28.11 28.34 84,341,827 +0.13(+0.46%)
Feb 11, 2008 28.52 28.61 27.91 28.21 156,795,175 -0.35(-1.23%)
Feb 08, 2008 28.29 29.08 28.24 28.56 124,855,493 +0.44(+1.56%)
Feb 07, 2008 28.34 28.78 27.90 28.12 164,964,791 -0.40(-1.40%)
Feb 06, 2008 29.28 29.35 28.29 28.52 138,020,378 -0.55(-1.89%)
Feb 05, 2008 29.91 29.94 28.89 29.07 137,518,789 -1.12(-3.71%)
Feb 04, 2008 30.49 30.72 30.11 30.19 119,979,441 -0.26(-0.85%)
Feb 01, 2008 31.05 33.25 30.25 30.45 291,071,917 -2.15(-6.60%)
Jan 31, 2008 31.91 32.74 31.72 32.60 103,363,933 +0.40(+1.24%)
Jan 30, 2008 32.56 32.80 32.05 32.20 106,365,766 -0.40(-1.23%)
Jan 29, 2008 32.85 32.89 32.35 32.60 68,008,767 -0.12(-0.37%)
Jan 28, 2008 33.02 33.10 32.42 32.72 81,011,612 -0.22(-0.67%)
Jan 25, 2008 34.86 35.00 32.87 32.94 196,944,235 -0.31(-0.93%)
Jan 24, 2008 32.35 33.36 32.12 33.25 155,365,189 +1.32(+4.13%)
Jan 23, 2008 31.48 32.05 31.04 31.93 137,586,588 -0.06(-0.19%)
Jan 22, 2008 31.54 32.53 31.50 31.99 108,826,310 -1.02(-3.09%)
Jan 21, 2008 33.74 34.00 32.97 33.01 117,061,993 +0.00(+0.00%)
Jan 18, 2008 33.74 34.00 32.97 33.01 115,305,041 -0.10(-0.30%)
Jan 17, 2008 33.54 33.80 32.97 33.11 94,247,754 -0.12(-0.36%)
Jan 16, 2008 33.42 33.65 32.51 33.23 120,779,032 -0.77(-2.26%)
Jan 15, 2008 34.03 34.38 34.00 34.00 61,613,927 -0.39(-1.13%)
Jan 14, 2008 34.46 34.57 34.08 34.39 52,790,106 +0.48(+1.42%)
Jan 11, 2008 34.14 34.24 33.72 33.91 55,188,163 -0.42(-1.22%)
Jan 10, 2008 34.35 34.50 33.78 34.33 72,447,106 -0.11(-0.32%)
Jan 09, 2008 33.36 34.54 33.35 34.44 74,308,092 +0.99(+2.96%)
Jan 08, 2008 34.71 34.71 33.40 33.45 79,149,340 -1.16(-3.35%)
Jan 07, 2008 34.55 34.80 34.25 34.61 80,164,277 +0.23(+0.67%)
Jan 04, 2008 35.19 35.20 34.09 34.38 72,090,921 -0.99(-2.80%)
Jan 03, 2008 35.22 35.65 34.86 35.37 49,599,563 +0.15(+0.43%)
Jan 02, 2008 35.79 35.96 35.00 35.22 63,005,376 -0.38(-1.07%)
Jan 01, 2008 35.90 35.99 35.52 35.60 35,232,498 +0.00(+0.00%)
Dec 31, 2007 35.90 35.99 35.52 35.60 34,734,829 -0.52(-1.44%)
Dec 28, 2007 36.10 36.23 35.67 36.12 32,851,074 +0.15(+0.42%)
Dec 27, 2007 36.35 36.55 35.94 35.97 33,311,061 -0.64(-1.75%)
Dec 26, 2007 36.41 36.64 36.26 36.61 30,252,373 +0.03(+0.08%)
Dec 24, 2007 36.13 36.72 36.05 36.58 29,622,581 +0.52(+1.44%)
Dec 21, 2007 35.90 36.06 35.75 36.06 83,630,300 +0.54(+1.52%)
Dec 20, 2007 35.29 35.79 35.08 35.52 59,342,127 +0.73(+2.10%)
Dec 19, 2007 34.69 35.14 34.38 34.79 58,455,487 +0.05(+0.14%)
Dec 18, 2007 34.64 35.00 34.21 34.74 52,781,365 +0.35(+1.02%)
Dec 17, 2007 35.03 35.13 34.36 34.39 58,091,966 -0.92(-2.61%)
Dec 14, 2007 35.05 35.84 35.01 35.31 71,125,128 +0.09(+0.26%)
Dec 13, 2007 34.48 35.45 34.28 35.22 73,924,727 +0.75(+2.18%)
Dec 12, 2007 34.61 35.09 33.93 34.47 63,345,399 +0.37(+1.09%)
Dec 11, 2007 34.73 34.99 33.93 34.10 55,071,305 -0.66(-1.90%)
Dec 10, 2007 34.64 34.95 34.47 34.76 36,083,494 +0.23(+0.67%)
Dec 07, 2007 34.61 34.70 34.22 34.53 40,770,947 -0.02(-0.06%)
Dec 06, 2007 34.26 34.61 33.87 34.55 50,609,739 +0.40(+1.17%)
Dec 05, 2007 33.14 34.52 33.03 34.15 84,877,383 +1.38(+4.21%)
Dec 04, 2007 32.74 33.24 32.63 32.77 54,801,434 -0.15(-0.46%)
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.