Microsoft (NQ: MSFT )

257.17 USD -3.41 (-1.31%)
Official Closing Price Updated: 7:59 PM EDT, Apr 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2012 29.30 29.42 28.94 29.19 39,133,982 -0.15(-0.51%)
May 30, 2012 29.35 29.48 29.12 29.34 41,585,438 -0.22(-0.74%)
May 29, 2012 29.38 29.72 29.22 29.56 37,758,205 +0.50(+1.72%)
May 25, 2012 29.20 29.36 29.01 29.06 29,508,245 -0.01(-0.03%)
May 24, 2012 29.16 29.30 28.76 29.07 52,574,997 -0.04(-0.14%)
May 23, 2012 29.35 29.40 28.64 29.11 65,166,105 -0.65(-2.18%)
May 22, 2012 29.69 29.88 29.50 29.76 39,504,888 +0.01(+0.03%)
May 21, 2012 29.10 29.79 29.06 29.75 38,787,851 +0.48(+1.64%)
May 18, 2012 29.79 29.81 29.17 29.27 56,205,262 -0.45(-1.51%)
May 17, 2012 29.99 30.21 29.71 29.72 48,483,810 -0.18(-0.60%)
May 16, 2012 30.31 30.32 29.74 29.90 60,066,687 -0.31(-1.03%)
May 15, 2012 30.64 30.80 30.15 30.21 61,822,772 -0.47(-1.53%)
May 14, 2012 30.82 31.04 30.64 30.68 40,512,986 -0.48(-1.54%)
May 11, 2012 30.69 31.54 30.69 31.16 43,460,342 +0.42(+1.37%)
May 10, 2012 30.86 31.02 30.45 30.74 43,831,127 -0.02(-0.07%)
May 09, 2012 30.19 30.83 30.10 30.76 50,297,364 +0.26(+0.85%)
May 08, 2012 30.48 30.78 30.17 30.50 46,328,245 -0.15(-0.49%)
May 07, 2012 30.70 30.86 30.57 30.65 48,641,375 -0.33(-1.07%)
May 04, 2012 31.45 31.57 30.92 30.98 57,928,336 -0.78(-2.46%)
May 03, 2012 31.88 31.90 31.61 31.76 31,501,296 -0.04(-0.13%)
May 02, 2012 31.85 31.92 31.64 31.80 37,385,230 -0.21(-0.66%)
May 01, 2012 32.05 32.33 31.95 32.01 43,831,892 -0.01(-0.02%)
Apr 30, 2012 31.98 32.11 31.92 32.01 35,697,196 +0.03(+0.11%)
Apr 27, 2012 32.12 32.22 31.88 31.98 41,423,609 -0.13(-0.40%)
Apr 26, 2012 32.12 32.23 31.92 32.11 40,306,113 -0.09(-0.28%)
Apr 25, 2012 31.92 32.32 31.87 32.20 62,495,407 +0.28(+0.88%)
Apr 24, 2012 32.21 32.52 31.83 31.92 40,804,021 -0.20(-0.62%)
Apr 23, 2012 32.31 32.50 32.03 32.12 61,396,045 -0.30(-0.93%)
Apr 20, 2012 32.15 32.89 32.05 32.42 106,052,027 +1.41(+4.55%)
Apr 19, 2012 31.13 31.68 30.94 31.01 54,628,996 -0.13(-0.42%)
Apr 18, 2012 31.28 31.31 31.04 31.14 40,552,867 -0.30(-0.95%)
Apr 17, 2012 31.27 31.61 31.20 31.44 34,361,218 +0.36(+1.17%)
Apr 16, 2012 30.99 31.19 30.77 31.08 38,124,788 +0.27(+0.86%)
Apr 13, 2012 30.89 31.16 30.72 30.81 39,749,525 -0.17(-0.53%)
Apr 12, 2012 30.48 31.04 30.42 30.98 38,303,865 +0.63(+2.08%)
Apr 11, 2012 30.43 30.53 30.23 30.34 43,013,987 -0.12(-0.41%)
Apr 10, 2012 31.06 31.19 30.30 30.47 54,130,977 -0.63(-2.03%)
Apr 09, 2012 31.22 31.40 30.97 31.10 31,056,168 -0.42(-1.33%)
Apr 05, 2012 31.15 31.63 31.05 31.52 51,124,780 +0.31(+0.99%)
Apr 04, 2012 31.66 31.69 31.05 31.21 49,428,365 -0.73(-2.29%)
Apr 03, 2012 32.16 32.19 31.66 31.94 42,724,494 -0.35(-1.08%)
Apr 02, 2012 32.22 32.46 31.95 32.29 35,848,188 +0.03(+0.11%)
Mar 30, 2012 32.40 32.41 32.04 32.26 31,754,740 +0.14(+0.42%)
Mar 29, 2012 32.06 32.19 31.81 32.12 37,038,489 -0.07(-0.22%)
Mar 28, 2012 32.52 32.70 32.04 32.19 41,344,547 -0.33(-1.01%)
Mar 27, 2012 32.65 32.70 32.40 32.52 36,263,527 -0.07(-0.21%)
Mar 26, 2012 32.19 32.61 32.15 32.59 36,741,722 +0.58(+1.81%)
Mar 23, 2012 32.10 32.11 31.72 32.01 35,912,885 +0.01(+0.05%)
Mar 22, 2012 31.81 32.09 31.79 32.00 31,749,416 +0.09(+0.27%)
Mar 21, 2012 31.96 32.15 31.82 31.91 37,928,584 -0.08(-0.25%)
Mar 20, 2012 32.10 32.15 31.74 31.99 41,550,866 -0.21(-0.65%)
Mar 19, 2012 32.53 32.61 32.15 32.20 44,789,146 -0.40(-1.23%)
Mar 16, 2012 32.91 32.95 32.50 32.60 65,626,398 -0.25(-0.76%)
Mar 15, 2012 32.79 32.94 32.58 32.85 49,068,239 +0.08(+0.24%)
Mar 14, 2012 32.53 32.88 32.49 32.77 41,986,683 +0.10(+0.31%)
Mar 13, 2012 32.24 32.69 32.15 32.67 48,950,410 +0.63(+1.97%)
Mar 12, 2012 31.97 32.20 31.82 32.04 34,073,564 +0.05(+0.16%)
Mar 09, 2012 32.10 32.16 31.92 31.99 34,628,398 -0.02(-0.06%)
Mar 08, 2012 32.04 32.21 31.90 32.01 36,746,856 +0.17(+0.53%)
Mar 07, 2012 31.67 31.92 31.53 31.84 34,340,250 +0.29(+0.90%)
Mar 06, 2012 31.54 31.98 31.49 31.55 51,831,751 -0.24(-0.77%)
Mar 05, 2012 32.01 32.05 31.62 31.80 45,214,294 -0.28(-0.86%)
Mar 02, 2012 32.31 32.44 32.00 32.08 47,318,927 -0.21(-0.67%)
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.