Microsoft (NQ: MSFT )

258.74 USD -2.00 (-0.77%)
Official Closing Price Updated: 7:59 PM EDT, Apr 19, 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%)
Dec 01, 2008 19.88 19.95 18.60 18.61 79,643,621 -1.61(-7.96%)
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%)
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.