Microsoft (NQ: MSFT )

245.76 USD +0.58 (+0.24%)
Streaming Delayed Price Updated: 9:36 AM EDT, May 18, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2008 28.38 28.70 28.20 28.32 63,367,254 +0.01(+0.04%)
May 29, 2008 28.21 28.68 28.14 28.31 47,678,498 +0.13(+0.46%)
May 28, 2008 28.55 28.57 28.04 28.18 52,050,440 -0.26(-0.91%)
May 27, 2008 28.11 28.50 28.05 28.44 47,247,800 +0.39(+1.39%)
May 26, 2008 28.26 28.33 27.95 28.05 48,911,380 +0.00(+0.00%)
May 23, 2008 28.26 28.33 27.95 28.05 48,895,713 -0.42(-1.48%)
May 22, 2008 28.28 28.70 28.18 28.47 52,203,086 +0.22(+0.78%)
May 21, 2008 28.81 29.05 28.19 28.25 60,096,421 -0.51(-1.77%)
May 20, 2008 29.30 29.31 28.63 28.76 75,734,835 -0.70(-2.38%)
May 19, 2008 29.87 29.89 29.31 29.46 59,616,140 -0.53(-1.77%)
May 16, 2008 30.47 30.48 29.92 29.99 81,538,204 -0.46(-1.51%)
May 15, 2008 29.98 30.53 29.94 30.45 53,355,712 +0.52(+1.74%)
May 14, 2008 29.89 30.26 29.73 29.93 66,732,228 +0.15(+0.50%)
May 13, 2008 30.00 30.13 29.53 29.78 70,908,293 -0.21(-0.70%)
May 12, 2008 29.40 30.06 29.35 29.99 64,279,289 +0.60(+2.04%)
May 09, 2008 29.21 29.55 28.95 29.39 51,610,089 +0.12(+0.41%)
May 08, 2008 29.28 29.39 29.00 29.27 69,589,792 +0.06(+0.21%)
May 07, 2008 29.69 30.14 29.08 29.21 88,775,069 -0.49(-1.65%)
May 06, 2008 29.00 29.86 28.93 29.70 93,550,092 +0.62(+2.13%)
May 05, 2008 29.93 30.23 28.99 29.08 119,609,446 -0.16(-0.55%)
May 02, 2008 29.59 29.62 28.86 29.24 65,985,950 -0.16(-0.54%)
May 01, 2008 28.50 29.49 28.48 29.40 71,683,586 +0.88(+3.09%)
Apr 30, 2008 28.74 29.21 28.51 28.52 74,647,723 -0.12(-0.42%)
Apr 29, 2008 28.80 28.90 28.45 28.64 84,414,419 -0.35(-1.21%)
Apr 28, 2008 29.80 29.83 28.82 28.99 97,442,444 -0.84(-2.82%)
Apr 25, 2008 30.05 30.39 29.60 29.83 145,146,292 -1.97(-6.19%)
Apr 24, 2008 31.63 32.10 31.16 31.80 116,024,695 +0.35(+1.11%)
Apr 23, 2008 30.45 31.46 30.30 31.45 98,250,814 +1.20(+3.97%)
Apr 22, 2008 30.64 30.70 29.97 30.25 67,360,636 -0.17(-0.56%)
Apr 21, 2008 30.19 30.60 30.12 30.42 54,371,749 +0.42(+1.40%)
Apr 18, 2008 30.01 30.10 29.61 30.00 73,621,858 +0.78(+2.67%)
Apr 17, 2008 29.12 29.34 28.90 29.22 48,746,570 +0.27(+0.93%)
Apr 16, 2008 28.57 29.05 28.38 28.95 54,070,796 +0.70(+2.48%)
Apr 15, 2008 28.12 28.48 28.03 28.25 34,035,480 +0.19(+0.68%)
Apr 14, 2008 28.24 28.31 27.93 28.06 43,350,095 -0.22(-0.78%)
Apr 11, 2008 28.26 29.01 28.21 28.28 54,368,819 -0.83(-2.85%)
Apr 10, 2008 28.83 29.40 28.80 29.11 65,593,020 +0.22(+0.76%)
Apr 09, 2008 28.72 29.04 28.54 28.89 45,844,135 +0.14(+0.49%)
Apr 08, 2008 28.94 29.00 28.54 28.75 44,733,428 -0.41(-1.41%)
Apr 07, 2008 29.55 29.59 29.03 29.16 44,432,314 +0.00(+0.00%)
Apr 04, 2008 29.13 29.26 28.74 29.16 43,836,191 +0.16(+0.55%)
Apr 03, 2008 29.00 29.32 28.80 29.00 38,961,270 -0.16(-0.55%)
Apr 02, 2008 29.57 29.58 29.00 29.16 49,499,396 -0.34(-1.15%)
Apr 01, 2008 28.83 29.54 28.63 29.50 65,779,418 +1.12(+3.95%)
Mar 31, 2008 27.88 28.59 27.84 28.38 46,763,611 +0.47(+1.68%)
Mar 28, 2008 28.23 28.43 27.83 27.91 49,243,910 -0.14(-0.50%)
Mar 27, 2008 28.48 28.49 28.00 28.05 47,690,128 -0.51(-1.79%)
Mar 26, 2008 29.03 29.07 28.38 28.56 45,855,231 -0.58(-1.99%)
Mar 25, 2008 29.33 29.37 28.94 29.14 49,153,102 -0.03(-0.10%)
Mar 24, 2008 29.33 29.40 29.06 29.17 48,294,616 -0.01(-0.03%)
Mar 21, 2008 28.74 29.22 28.59 29.18 60,175,753 +0.00(+0.00%)
Mar 20, 2008 28.74 29.22 28.59 29.18 60,172,191 +0.56(+1.96%)
Mar 19, 2008 29.38 29.59 28.62 28.62 61,447,181 -0.80(-2.72%)
Mar 18, 2008 28.67 29.48 28.67 29.42 83,326,663 +1.12(+3.96%)
Mar 17, 2008 27.30 28.73 27.28 28.30 84,490,360 +0.34(+1.22%)
Mar 14, 2008 28.72 29.01 27.64 27.96 105,196,976 -0.66(-2.31%)
Mar 13, 2008 28.54 28.99 28.16 28.62 84,553,389 -0.01(-0.03%)
Mar 12, 2008 29.43 29.49 28.54 28.63 75,992,559 -0.65(-2.22%)
Mar 11, 2008 28.40 29.34 28.38 29.28 98,748,014 +1.23(+4.39%)
Mar 10, 2008 27.83 28.26 27.75 28.05 72,532,844 +0.18(+0.65%)
Mar 07, 2008 27.34 28.07 27.32 27.87 77,597,561 +0.30(+1.09%)
Mar 06, 2008 28.06 28.17 27.50 27.57 91,128,439 -0.55(-1.96%)
Mar 05, 2008 27.75 28.41 27.70 28.12 106,471,388 +0.53(+1.92%)
Mar 04, 2008 27.02 27.63 26.96 27.59 86,903,963 +0.60(+2.22%)
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.