Microsoft (NQ: MSFT )

214.36 USD +0.12 (+0.06%)
Official Closing Price Updated: 7:59 PM EST, Dec 4, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2006 28.66 28.85 28.56 28.71 61,951,245 +0.18(+0.63%)
Oct 30, 2006 28.35 28.84 28.32 28.53 47,301,082 +0.19(+0.67%)
Oct 27, 2006 28.49 28.79 28.25 28.34 89,044,192 -0.01(-0.04%)
Oct 26, 2006 28.33 28.41 28.04 28.35 70,072,427 +0.04(+0.14%)
Oct 25, 2006 28.28 28.46 28.14 28.31 40,717,739 +0.03(+0.11%)
Oct 24, 2006 28.43 28.43 28.13 28.28 61,411,552 -0.17(-0.60%)
Oct 23, 2006 28.30 28.69 28.18 28.45 48,650,035 +0.02(+0.07%)
Oct 20, 2006 28.39 28.49 28.17 28.43 48,906,684 +0.14(+0.49%)
Oct 19, 2006 28.35 28.45 28.12 28.29 44,751,531 -0.23(-0.81%)
Oct 18, 2006 28.50 28.70 28.26 28.52 40,631,651 +0.08(+0.28%)
Oct 17, 2006 28.24 28.51 28.17 28.44 40,122,696 -0.01(-0.04%)
Oct 16, 2006 28.48 28.60 28.33 28.45 49,745,011 +0.08(+0.28%)
Oct 13, 2006 28.34 28.69 28.31 28.37 129,753,977 +0.15(+0.53%)
Oct 12, 2006 27.58 28.29 27.54 28.22 120,179,883 +0.68(+2.47%)
Oct 11, 2006 27.46 27.67 27.42 27.54 37,219,678 -0.15(-0.54%)
Oct 10, 2006 27.69 27.75 27.44 27.69 34,598,786 -0.03(-0.11%)
Oct 09, 2006 27.80 27.93 27.62 27.72 33,371,247 -0.15(-0.54%)
Oct 06, 2006 27.76 28.00 27.65 27.87 36,452,080 -0.05(-0.18%)
Oct 05, 2006 27.92 28.11 27.78 27.92 81,977,116 -0.02(-0.07%)
Oct 04, 2006 27.39 27.96 27.37 27.94 82,202,552 +0.57(+2.08%)
Oct 03, 2006 27.37 27.48 27.21 27.37 39,386,218 +0.01(+0.04%)
Oct 02, 2006 27.32 27.49 27.15 27.36 52,908,141 +0.01(+0.04%)
Sep 29, 2006 27.35 27.42 27.21 27.35 34,291,684 -0.05(-0.18%)
Sep 28, 2006 27.47 27.52 27.26 27.40 44,184,674 -0.04(-0.15%)
Sep 27, 2006 27.18 27.47 27.12 27.44 66,380,794 +0.24(+0.88%)
Sep 26, 2006 26.91 27.32 26.88 27.20 55,354,524 +0.25(+0.93%)
Sep 25, 2006 26.81 27.19 26.79 26.95 67,881,720 +0.29(+1.09%)
Sep 22, 2006 26.83 26.85 26.48 26.66 47,733,089 -0.24(-0.89%)
Sep 21, 2006 27.24 27.25 26.85 26.90 58,495,164 -0.28(-1.03%)
Sep 20, 2006 27.01 27.23 26.99 27.18 71,677,258 +0.32(+1.19%)
Sep 19, 2006 26.74 26.94 26.72 26.86 43,055,533 +0.07(+0.26%)
Sep 18, 2006 26.74 27.04 26.67 26.79 49,135,045 -0.06(-0.22%)
Sep 15, 2006 26.66 26.94 26.49 26.85 126,129,008 +0.52(+1.97%)
Sep 14, 2006 25.99 26.50 25.98 26.33 74,324,940 +0.35(+1.35%)
Sep 13, 2006 25.82 26.10 25.49 25.98 37,707,919 +0.05(+0.19%)
Sep 12, 2006 25.90 25.98 25.72 25.93 52,279,694 +0.02(+0.08%)
Sep 11, 2006 25.43 25.95 25.42 25.91 55,602,604 +0.31(+1.21%)
Sep 08, 2006 25.53 25.79 25.46 25.60 36,866,905 +0.17(+0.67%)
Sep 07, 2006 25.48 25.70 25.39 25.43 51,267,400 -0.18(-0.70%)
Sep 06, 2006 25.51 25.72 25.51 25.61 50,161,462 +0.00(+0.00%)
Sep 05, 2006 25.69 25.96 25.56 25.61 44,222,766 -0.23(-0.89%)
Sep 01, 2006 25.89 25.97 25.64 25.84 31,594,607 +0.14(+0.54%)
Aug 31, 2006 25.87 25.98 25.68 25.70 26,421,263 -0.10(-0.39%)
Aug 30, 2006 25.85 25.89 25.64 25.80 30,258,744 -0.04(-0.15%)
Aug 29, 2006 25.92 25.98 25.63 25.84 42,721,167 -0.11(-0.42%)
Aug 28, 2006 25.84 26.00 25.69 25.95 34,191,049 +0.10(+0.39%)
Aug 25, 2006 25.71 26.00 25.69 25.85 33,115,925 +0.11(+0.43%)
Aug 24, 2006 25.82 25.86 25.50 25.74 35,933,322 +0.07(+0.27%)
Aug 23, 2006 25.64 25.95 25.52 25.67 44,648,574 +0.05(+0.20%)
Aug 22, 2006 26.01 26.25 25.62 25.62 89,316,966 -0.50(-1.91%)
Aug 21, 2006 25.66 26.13 25.56 26.12 88,398,344 +0.33(+1.28%)
Aug 18, 2006 25.00 25.80 24.98 25.79 128,008,669 +1.09(+4.41%)
Aug 17, 2006 24.70 24.75 24.61 24.70 45,330,952 +0.00(+0.00%)
Aug 16, 2006 24.61 24.73 24.47 24.70 52,299,621 +0.08(+0.32%)
Aug 15, 2006 24.55 24.65 24.44 24.62 48,994,921 +0.09(+0.37%)
Aug 14, 2006 24.52 24.60 24.35 24.53 45,901,866 +0.10(+0.41%)
Aug 11, 2006 24.43 24.45 24.20 24.43 30,255,521 -0.03(-0.12%)
Aug 10, 2006 24.37 24.60 24.34 24.46 31,750,380 +0.02(+0.08%)
Aug 09, 2006 24.49 24.64 24.34 24.44 44,322,624 +0.10(+0.41%)
Aug 08, 2006 24.39 24.52 24.20 24.34 58,134,940 +0.12(+0.50%)
Aug 07, 2006 24.28 24.48 24.19 24.22 36,861,740 -0.07(-0.29%)
Aug 04, 2006 24.41 24.49 24.15 24.29 45,690,632 +0.08(+0.33%)
Aug 03, 2006 24.18 24.48 24.15 24.21 43,155,341 -0.09(-0.37%)
Aug 02, 2006 24.12 24.40 24.03 24.30 46,447,211 +0.31(+1.29%)
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.