Microsoft (NQ: MSFT )

227.56 USD -6.31 (-2.70%)
Official Closing Price Updated: 7:59 PM EST, Mar 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 28, 2013 28.32 28.66 28.26 28.61 55,455,613 +0.23(+0.83%)
Mar 27, 2013 28.14 28.45 28.08 28.37 36,047,356 +0.21(+0.76%)
Mar 26, 2013 28.24 28.34 28.11 28.16 27,822,154 -0.00(-0.02%)
Mar 25, 2013 28.30 28.35 27.96 28.16 44,153,931 -0.09(-0.32%)
Mar 22, 2013 28.19 28.34 28.10 28.25 28,720,834 +0.14(+0.50%)
Mar 21, 2013 28.11 28.36 28.05 28.11 34,233,161 -0.20(-0.72%)
Mar 20, 2013 28.34 28.49 28.18 28.32 35,447,752 +0.14(+0.48%)
Mar 19, 2013 28.12 28.22 28.03 28.18 51,901,568 +0.08(+0.28%)
Mar 18, 2013 27.88 28.28 27.81 28.10 44,825,922 +0.07(+0.23%)
Mar 15, 2013 28.03 28.16 27.98 28.04 92,711,915 -0.10(-0.36%)
Mar 14, 2013 28.00 28.16 27.93 28.14 55,914,743 +0.22(+0.79%)
Mar 13, 2013 27.87 28.02 27.75 27.92 29,093,396 +0.01(+0.02%)
Mar 12, 2013 27.84 27.95 27.64 27.91 39,253,226 +0.04(+0.14%)
Mar 11, 2013 27.94 27.97 27.67 27.87 36,627,500 -0.13(-0.46%)
Mar 08, 2013 28.25 28.33 27.96 28.00 37,671,493 -0.14(-0.50%)
Mar 07, 2013 28.11 28.28 28.00 28.14 29,196,691 +0.05(+0.18%)
Mar 06, 2013 28.21 28.23 27.78 28.09 51,448,452 -0.26(-0.92%)
Mar 05, 2013 28.29 28.54 28.16 28.35 41,432,199 +0.20(+0.71%)
Mar 04, 2013 27.85 28.15 27.70 28.15 38,164,099 +0.20(+0.72%)
Mar 01, 2013 27.72 27.98 27.52 27.95 34,851,878 +0.15(+0.54%)
Feb 28, 2013 27.89 27.96 27.75 27.80 35,839,761 -0.01(-0.04%)
Feb 27, 2013 27.42 28.00 27.33 27.81 36,390,889 +0.44(+1.61%)
Feb 26, 2013 27.38 27.60 27.34 27.37 49,922,543 +0.00(+0.00%)
Feb 25, 2013 27.97 28.05 27.37 27.37 48,011,752 -0.39(-1.40%)
Feb 22, 2013 27.68 27.76 27.48 27.76 31,430,018 +0.27(+0.98%)
Feb 21, 2013 27.74 27.74 27.23 27.49 49,078,338 -0.38(-1.36%)
Feb 20, 2013 28.13 28.20 27.83 27.87 44,110,112 -0.17(-0.62%)
Feb 19, 2013 27.88 28.09 27.80 28.05 38,804,881 +0.04(+0.12%)
Feb 15, 2013 28.04 28.16 27.88 28.01 49,657,740 -0.03(-0.11%)
Feb 14, 2013 27.92 28.06 27.87 28.04 32,663,174 +0.01(+0.04%)
Feb 13, 2013 27.93 28.11 27.88 28.03 41,715,530 +0.15(+0.54%)
Feb 12, 2013 27.88 28.00 27.75 27.88 35,990,829 +0.02(+0.07%)
Feb 11, 2013 27.65 27.92 27.50 27.86 32,247,699 +0.31(+1.13%)
Feb 08, 2013 27.35 27.71 27.31 27.55 33,320,436 +0.27(+0.98%)
Feb 07, 2013 27.35 27.39 27.10 27.28 38,028,240 -0.06(-0.21%)
Feb 06, 2013 27.38 27.54 27.25 27.34 41,874,481 -0.10(-0.36%)
Feb 04, 2013 27.87 28.02 27.42 27.44 50,520,042 -0.49(-1.75%)
Feb 01, 2013 27.67 28.05 27.55 27.93 55,566,440 +0.48(+1.75%)
Jan 31, 2013 27.79 27.97 27.40 27.45 50,529,691 -0.40(-1.44%)
Jan 30, 2013 28.01 28.19 27.76 27.85 43,579,050 -0.16(-0.57%)
Jan 29, 2013 27.82 28.13 27.60 28.01 49,242,029 +0.10(+0.35%)
Jan 28, 2013 28.01 28.23 27.76 27.91 56,056,408 +0.03(+0.11%)
Jan 25, 2013 27.58 28.23 27.39 27.88 81,853,106 +0.25(+0.90%)
Jan 24, 2013 27.70 28.07 27.47 27.63 101,569,090 +0.02(+0.07%)
Jan 23, 2013 27.20 27.64 27.20 27.61 50,320,970 +0.46(+1.69%)
Jan 22, 2013 27.30 27.45 27.00 27.15 58,647,851 -0.10(-0.37%)
Jan 18, 2013 27.10 27.29 27.04 27.25 52,171,305 +0.00(+0.00%)
Jan 17, 2013 27.19 27.47 27.06 27.25 51,663,663 +0.21(+0.78%)
Jan 16, 2013 27.15 27.23 27.01 27.04 41,064,611 -0.17(-0.62%)
Jan 15, 2013 26.83 27.29 26.83 27.21 48,230,286 +0.32(+1.19%)
Jan 14, 2013 26.90 27.08 26.76 26.89 48,311,274 +0.06(+0.22%)
Jan 11, 2013 26.49 26.93 26.28 26.83 55,511,391 +0.37(+1.40%)
Jan 10, 2013 26.65 26.98 26.29 26.46 71,407,249 -0.24(-0.90%)
Jan 09, 2013 26.72 26.75 26.56 26.70 49,035,256 +0.15(+0.56%)
Jan 08, 2013 26.75 26.79 26.46 26.55 44,685,723 -0.14(-0.52%)
Jan 07, 2013 26.77 26.88 26.64 26.69 37,097,740 -0.05(-0.19%)
Jan 04, 2013 27.27 27.34 26.73 26.74 52,521,019 -0.51(-1.87%)
Jan 03, 2013 27.63 27.65 27.16 27.25 48,294,322 -0.37(-1.34%)
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.