Microsoft (NQ: MSFT )

310.11 USD +1.98 (+0.64%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2009 30.98 30.48 30.48 30.48 31,929,700 -0.48(-1.55%)
Dec 30, 2009 31.15 31.29 30.80 30.96 42,006,147 -0.43(-1.37%)
Dec 29, 2009 31.35 31.50 31.23 31.39 29,716,140 +0.22(+0.71%)
Dec 28, 2009 31.00 31.18 30.89 31.17 25,383,905 +0.17(+0.55%)
Dec 24, 2009 30.88 31.00 30.76 31.00 11,083,867 +0.08(+0.26%)
Dec 23, 2009 30.71 30.95 30.69 30.92 28,358,954 +0.10(+0.32%)
Dec 22, 2009 30.60 30.93 30.54 30.82 36,208,163 +0.30(+0.98%)
Dec 21, 2009 30.40 30.84 30.37 30.52 40,128,175 +0.16(+0.53%)
Dec 18, 2009 29.84 30.45 29.80 30.36 94,117,968 +0.76(+2.57%)
Dec 17, 2009 29.95 29.96 29.57 29.60 43,674,052 -0.50(-1.66%)
Dec 16, 2009 30.07 30.41 30.04 30.10 55,737,784 +0.08(+0.27%)
Dec 15, 2009 29.89 30.21 29.88 30.02 49,443,497 -0.09(-0.30%)
Dec 14, 2009 30.06 30.16 29.90 30.11 34,621,828 +0.26(+0.87%)
Dec 11, 2009 29.97 30.00 29.79 29.85 43,746,588 -0.02(-0.07%)
Dec 10, 2009 29.71 29.96 29.66 29.87 45,940,103 +0.16(+0.54%)
Dec 09, 2009 29.47 29.81 29.25 29.71 44,713,231 +0.14(+0.47%)
Dec 08, 2009 29.52 29.74 29.38 29.57 37,402,119 -0.22(-0.74%)
Dec 07, 2009 29.78 30.08 29.68 29.79 38,047,087 -0.19(-0.63%)
Dec 04, 2009 30.05 30.37 29.83 29.98 58,810,666 +0.15(+0.50%)
Dec 03, 2009 29.84 30.20 29.76 29.83 43,095,201 +0.05(+0.17%)
Dec 02, 2009 29.90 29.99 29.65 29.78 36,303,595 -0.23(-0.77%)
Dec 01, 2009 29.52 30.05 29.41 30.01 49,904,412 +0.60(+2.04%)
Nov 30, 2009 29.15 29.45 29.00 29.41 44,171,983 +0.19(+0.65%)
Nov 27, 2009 29.11 29.39 28.75 29.22 29,357,892 -0.57(-1.91%)
Nov 25, 2009 29.81 29.86 29.58 29.79 32,036,164 -0.12(-0.40%)
Nov 24, 2009 29.95 29.99 29.75 29.91 37,333,810 -0.03(-0.10%)
Nov 23, 2009 29.84 30.01 29.70 29.94 41,832,638 +0.32(+1.08%)
Nov 20, 2009 29.66 29.77 29.43 29.62 42,648,018 -0.16(-0.54%)
Nov 19, 2009 29.99 30.00 29.70 29.78 51,963,357 -0.33(-1.10%)
Nov 18, 2009 30.00 30.14 29.81 30.11 59,431,166 +0.11(+0.37%)
Nov 17, 2009 29.50 30.00 29.47 30.00 75,496,013 +0.46(+1.56%)
Nov 16, 2009 29.61 29.80 29.37 29.54 53,839,250 -0.09(-0.30%)
Nov 13, 2009 29.47 29.79 29.37 29.63 53,044,975 +0.27(+0.92%)
Nov 12, 2009 29.01 29.49 29.00 29.36 55,331,530 +0.24(+0.82%)
Nov 11, 2009 29.08 29.30 29.02 29.12 49,660,112 +0.11(+0.38%)
Nov 10, 2009 28.90 29.28 28.81 29.01 65,848,706 +0.02(+0.07%)
Nov 09, 2009 28.62 29.00 28.53 28.99 57,518,166 +0.47(+1.65%)
Nov 06, 2009 28.38 28.63 28.20 28.52 38,909,997 +0.05(+0.18%)
Nov 05, 2009 28.52 28.74 28.28 28.47 52,682,098 +0.41(+1.46%)
Nov 04, 2009 27.69 28.39 27.62 28.06 63,780,206 +0.53(+1.93%)
Nov 03, 2009 27.64 27.74 27.43 27.53 50,277,115 -0.35(-1.26%)
Nov 02, 2009 27.70 28.05 27.41 27.88 62,428,851 +0.15(+0.54%)
Oct 30, 2009 28.03 28.40 27.66 27.73 73,371,734 -0.49(-1.74%)
Oct 29, 2009 28.07 28.41 27.85 28.22 65,225,864 +0.20(+0.71%)
Oct 28, 2009 28.24 28.77 27.95 28.02 73,523,012 -0.57(-1.99%)
Oct 27, 2009 28.73 28.88 28.44 28.59 68,648,862 -0.09(-0.31%)
Oct 26, 2009 28.12 29.02 28.11 28.68 124,080,128 +0.66(+2.36%)
Oct 23, 2009 28.10 29.35 27.88 28.02 281,760,947 +1.43(+5.38%)
Oct 22, 2009 26.56 26.72 26.13 26.59 61,448,096 +0.01(+0.04%)
Oct 21, 2009 26.46 26.75 26.39 26.58 61,659,751 +0.21(+0.80%)
Oct 20, 2009 26.00 26.51 25.94 26.37 54,604,648 +0.01(+0.04%)
Oct 19, 2009 26.49 26.58 26.25 26.36 48,134,537 -0.14(-0.53%)
Oct 16, 2009 26.45 26.63 26.10 26.50 56,500,866 -0.21(-0.79%)
Oct 15, 2009 25.90 26.71 25.90 26.71 65,607,880 +0.75(+2.89%)
Oct 14, 2009 26.14 26.20 25.82 25.96 45,351,425 +0.15(+0.58%)
Oct 13, 2009 25.59 25.94 25.52 25.81 37,489,087 +0.09(+0.35%)
Oct 12, 2009 25.83 25.89 25.55 25.72 29,146,542 +0.17(+0.67%)
Oct 09, 2009 25.57 25.79 25.46 25.55 39,522,259 -0.12(-0.47%)
Oct 08, 2009 25.44 25.90 25.22 25.67 60,516,645 +0.57(+2.27%)
Oct 07, 2009 24.99 25.18 24.88 25.10 38,472,701 -0.01(-0.04%)
Oct 06, 2009 24.68 25.21 24.66 25.11 48,700,309 +0.47(+1.91%)
Oct 05, 2009 24.98 25.06 24.52 24.64 60,804,893 -0.32(-1.28%)
Oct 02, 2009 24.45 25.09 24.43 24.96 51,226,259 +0.08(+0.32%)
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.