Microsoft (NQ: MSFT )

252.46 USD +2.73 (+1.09%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 7, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2006 23.26 23.35 22.65 22.65 120,442,938 -0.50(-2.16%)
May 30, 2006 23.55 23.76 23.14 23.15 52,497,496 -0.57(-2.40%)
May 26, 2006 23.77 23.88 23.56 23.72 46,864,883 -0.02(-0.08%)
May 25, 2006 23.57 23.92 23.54 23.74 83,053,415 +0.24(+1.02%)
May 24, 2006 22.99 23.54 22.98 23.50 107,368,816 +0.71(+3.12%)
May 23, 2006 23.10 23.38 22.77 22.79 80,000,557 -0.09(-0.39%)
May 22, 2006 22.48 23.02 22.45 22.88 87,325,580 +0.32(+1.42%)
May 19, 2006 22.74 22.90 22.52 22.56 100,073,921 -0.27(-1.18%)
May 18, 2006 22.84 23.14 22.76 22.83 95,476,452 +0.10(+0.44%)
May 17, 2006 22.89 23.08 22.73 22.73 98,599,180 -0.28(-1.22%)
May 16, 2006 23.16 24.00 22.91 23.01 82,108,964 -0.14(-0.60%)
May 15, 2006 23.10 23.23 23.03 23.15 70,106,833 -0.02(-0.09%)
May 12, 2006 23.14 23.37 23.05 23.17 83,135,602 -0.05(-0.22%)
May 11, 2006 23.71 23.79 23.15 23.22 92,920,892 -0.55(-2.31%)
May 10, 2006 23.67 23.79 23.59 23.77 77,225,905 +0.15(+0.64%)
May 09, 2006 23.75 24.00 23.49 23.62 75,396,647 -0.11(-0.46%)
May 08, 2006 23.85 25.00 23.51 23.73 80,694,715 -0.07(-0.29%)
May 05, 2006 23.66 23.95 23.52 23.80 131,605,902 +0.36(+1.54%)
May 04, 2006 23.35 23.67 23.14 23.44 171,263,283 +0.27(+1.17%)
May 03, 2006 23.99 24.02 23.15 23.17 211,556,485 -0.84(-3.50%)
May 02, 2006 24.49 25.00 23.90 24.01 190,557,370 -0.28(-1.15%)
May 01, 2006 24.33 25.00 24.09 24.29 175,012,523 +0.14(+0.58%)
Apr 28, 2006 24.23 24.50 24.00 24.15 591,078,500 -3.10(-11.38%)
Apr 27, 2006 26.97 27.63 26.94 27.25 98,618,144 +0.15(+0.55%)
Apr 26, 2006 27.08 27.23 27.00 27.10 39,190,021 -0.04(-0.15%)
Apr 25, 2006 27.09 27.21 27.02 27.14 49,214,908 -0.03(-0.11%)
Apr 24, 2006 27.07 27.25 26.98 27.17 42,319,297 +0.02(+0.07%)
Apr 21, 2006 27.17 27.39 27.00 27.15 58,528,038 +0.12(+0.44%)
Apr 20, 2006 27.05 27.19 26.70 27.03 46,034,746 +0.00(+0.00%)
Apr 19, 2006 27.11 27.19 26.96 27.03 45,111,150 -0.19(-0.70%)
Apr 18, 2006 26.94 27.50 26.82 27.22 56,273,207 +0.38(+1.42%)
Apr 17, 2006 27.02 27.05 26.73 26.84 35,796,327 -0.23(-0.85%)
Apr 13, 2006 27.08 27.20 27.00 27.07 28,160,049 -0.13(-0.48%)
Apr 12, 2006 27.13 27.20 26.97 27.20 32,183,970 +0.07(+0.26%)
Apr 11, 2006 27.29 27.32 27.00 27.13 42,953,483 -0.16(-0.59%)
Apr 10, 2006 27.23 27.44 27.20 27.29 39,457,384 +0.04(+0.15%)
Apr 07, 2006 27.61 27.72 27.23 27.25 47,253,378 -0.31(-1.12%)
Apr 06, 2006 27.66 27.72 27.37 27.56 51,885,792 -0.18(-0.65%)
Apr 05, 2006 27.88 27.94 27.64 27.74 41,554,663 +0.10(+0.36%)
Apr 04, 2006 27.64 27.80 27.47 27.64 45,470,033 +0.08(+0.29%)
Apr 03, 2006 27.67 27.73 27.44 27.56 56,458,953 +0.35(+1.29%)
Mar 31, 2006 27.30 27.54 27.21 27.21 62,127,618 -0.02(-0.07%)
Mar 30, 2006 27.03 27.39 27.00 27.23 54,612,026 +0.21(+0.78%)
Mar 29, 2006 26.95 27.20 26.92 27.02 53,150,254 +0.12(+0.45%)
Mar 28, 2006 27.01 27.21 26.81 26.90 58,520,542 -0.11(-0.41%)
Mar 27, 2006 27.01 27.30 27.00 27.01 59,908,634 +0.00(+0.00%)
Mar 24, 2006 26.71 27.21 26.62 27.01 69,163,099 +0.16(+0.60%)
Mar 23, 2006 27.08 27.10 26.66 26.85 73,794,200 -0.30(-1.10%)
Mar 22, 2006 27.08 27.50 26.80 27.15 146,028,200 -0.59(-2.13%)
Mar 21, 2006 27.96 28.22 27.68 27.74 72,591,475 -0.15(-0.54%)
Mar 20, 2006 27.00 27.99 27.67 27.89 67,094,115 +0.39(+1.42%)
Mar 17, 2006 27.38 27.66 27.27 27.50 120,615,839 +0.23(+0.84%)
Mar 16, 2006 27.34 27.48 27.22 27.27 73,793,729 -0.09(-0.33%)
Mar 15, 2006 27.20 27.45 27.01 27.36 57,156,775 +0.13(+0.48%)
Mar 14, 2006 27.04 27.38 26.99 27.23 39,997,965 +0.12(+0.44%)
Mar 13, 2006 27.18 27.29 26.94 27.11 40,342,621 -0.06(-0.22%)
Mar 10, 2006 27.06 27.22 26.88 27.17 41,298,130 +0.17(+0.63%)
Mar 09, 2006 27.27 27.42 27.00 27.00 45,381,991 -0.25(-0.92%)
Mar 08, 2006 26.99 27.50 26.97 27.25 57,547,664 +0.19(+0.70%)
Mar 07, 2006 26.90 27.10 26.81 27.06 51,631,701 +0.13(+0.48%)
Mar 06, 2006 26.92 27.15 26.83 26.93 44,998,967 +0.00(+0.00%)
Mar 03, 2006 26.81 27.16 26.74 26.93 45,234,051 -0.04(-0.15%)
Mar 02, 2006 27.02 27.10 26.90 26.97 41,850,713 -0.17(-0.63%)
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.