Microsoft (NQ: MSFT )

243.03 USD +4.03 (+1.69%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 13, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2007 30.10 30.37 29.94 29.94 67,791,976 -0.18(-0.60%)
Apr 27, 2007 30.10 30.74 30.00 30.12 128,304,388 +1.02(+3.51%)
Apr 26, 2007 29.09 29.35 28.91 29.10 69,771,492 +0.11(+0.38%)
Apr 25, 2007 28.86 29.00 28.69 28.99 39,482,416 +0.20(+0.69%)
Apr 24, 2007 28.79 28.96 28.59 28.79 34,238,629 +0.01(+0.03%)
Apr 23, 2007 28.96 28.99 28.67 28.78 41,985,427 -0.24(-0.83%)
Apr 20, 2007 29.00 29.10 28.70 29.02 61,622,098 +0.33(+1.15%)
Apr 19, 2007 28.34 28.89 28.26 28.69 44,828,040 +0.09(+0.31%)
Apr 18, 2007 28.61 28.67 28.36 28.60 41,778,183 -0.25(-0.87%)
Apr 17, 2007 28.63 28.89 28.56 28.85 33,170,154 +0.12(+0.42%)
Apr 16, 2007 28.60 28.75 28.21 28.73 30,740,193 +0.12(+0.42%)
Apr 13, 2007 28.43 28.70 28.10 28.61 36,002,840 +0.07(+0.25%)
Apr 12, 2007 28.06 28.62 28.04 28.54 43,764,550 +0.43(+1.53%)
Apr 11, 2007 28.30 28.57 27.99 28.11 44,365,760 -0.29(-1.02%)
Apr 10, 2007 28.50 28.64 28.22 28.40 38,643,335 -0.17(-0.60%)
Apr 09, 2007 28.57 28.72 28.39 28.57 31,384,525 +0.02(+0.07%)
Apr 05, 2007 28.32 28.65 28.30 28.55 30,196,455 +0.05(+0.18%)
Apr 04, 2007 28.01 28.78 27.90 28.50 63,254,676 +0.63(+2.26%)
Apr 03, 2007 27.86 28.06 27.75 27.87 39,835,214 +0.13(+0.47%)
Apr 02, 2007 27.89 27.93 27.56 27.74 41,977,553 -0.13(-0.47%)
Mar 30, 2007 27.75 27.95 27.50 27.87 47,060,915 +0.12(+0.43%)
Mar 29, 2007 27.84 27.84 27.49 27.75 42,629,815 +0.11(+0.40%)
Mar 28, 2007 27.58 28.00 27.40 27.64 49,025,483 -0.08(-0.29%)
Mar 27, 2007 28.04 28.16 27.65 27.72 58,979,772 -0.50(-1.77%)
Mar 26, 2007 27.94 28.22 27.70 28.22 47,491,449 +0.20(+0.71%)
Mar 23, 2007 28.22 28.27 27.80 28.02 50,519,741 -0.25(-0.88%)
Mar 22, 2007 28.52 28.55 28.01 28.27 47,948,870 -0.25(-0.88%)
Mar 21, 2007 27.94 28.52 27.56 28.52 75,794,008 +0.68(+2.44%)
Mar 20, 2007 27.93 28.16 27.76 27.84 47,910,662 +0.01(+0.04%)
Mar 19, 2007 27.34 27.83 27.20 27.83 49,411,960 +0.50(+1.83%)
Mar 16, 2007 27.39 27.48 27.20 27.33 65,037,802 +0.05(+0.18%)
Mar 15, 2007 27.32 27.47 27.20 27.28 51,746,612 -0.12(-0.44%)
Mar 14, 2007 26.82 27.40 26.73 27.40 75,727,877 +0.68(+2.54%)
Mar 13, 2007 27.44 27.40 26.71 26.72 75,157,093 -0.72(-2.62%)
Mar 12, 2007 27.24 27.48 27.13 27.44 36,514,923 +0.16(+0.59%)
Mar 09, 2007 27.42 27.48 27.03 27.28 80,113,952 -0.04(-0.15%)
Mar 08, 2007 27.72 27.85 26.60 27.32 72,173,207 -0.29(-1.05%)
Mar 07, 2007 27.76 27.90 27.55 27.61 52,044,714 -0.22(-0.79%)
Mar 06, 2007 27.80 27.94 27.65 27.83 49,363,559 +0.28(+1.02%)
Mar 05, 2007 27.49 27.91 27.41 27.55 56,463,279 -0.21(-0.76%)
Mar 02, 2007 28.02 28.16 27.76 27.76 63,256,101 -0.33(-1.17%)
Mar 01, 2007 27.82 28.33 27.73 28.09 80,175,752 -0.08(-0.28%)
Feb 28, 2007 27.95 28.25 27.92 28.17 86,462,500 +0.30(+1.08%)
Feb 27, 2007 28.71 28.97 27.79 27.87 87,194,181 -1.20(-4.13%)
Feb 26, 2007 28.96 29.12 28.82 29.07 63,530,414 +0.17(+0.59%)
Feb 23, 2007 29.22 29.28 28.89 28.90 63,853,597 -0.49(-1.67%)
Feb 22, 2007 29.31 29.54 29.16 29.39 57,754,640 +0.04(+0.14%)
Feb 21, 2007 28.75 29.39 28.74 29.35 68,609,940 +0.52(+1.80%)
Feb 20, 2007 28.63 28.86 28.47 28.83 53,986,080 +0.09(+0.31%)
Feb 16, 2007 28.87 28.94 28.65 28.74 109,355,517 -0.72(-2.44%)
Feb 15, 2007 29.58 29.65 29.22 29.46 63,861,121 +0.06(+0.20%)
Feb 14, 2007 29.17 29.69 29.15 29.40 55,589,066 +0.39(+1.34%)
Feb 13, 2007 29.04 29.20 28.96 29.01 50,348,635 +0.07(+0.24%)
Feb 12, 2007 28.89 29.09 28.83 28.94 52,774,454 -0.04(-0.14%)
Feb 09, 2007 29.35 29.40 28.93 28.98 69,825,600 -0.28(-0.96%)
Feb 08, 2007 29.24 29.80 29.20 29.26 48,752,491 -0.11(-0.37%)
Feb 07, 2007 29.64 29.70 29.25 29.37 65,146,682 -0.14(-0.47%)
Feb 06, 2007 29.59 29.75 29.22 29.51 79,281,114 -0.10(-0.34%)
Feb 05, 2007 29.97 30.02 29.41 29.61 99,129,540 -0.58(-1.92%)
Feb 02, 2007 30.82 30.84 30.13 30.19 60,404,189 -0.37(-1.21%)
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.