Microsoft (NQ: MSFT )

214.24 USD -1.13 (-0.52%)
Official Closing Price Updated: 5:48 PM EST, Dec 3, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2005 25.61 25.80 25.50 25.70 75,582,155 +0.17(+0.67%)
Oct 28, 2005 25.10 25.60 25.10 25.53 108,719,020 +0.68(+2.74%)
Oct 27, 2005 25.22 29.03 24.85 24.85 62,858,994 -0.26(-1.04%)
Oct 26, 2005 24.97 25.33 24.93 25.11 58,252,800 +0.08(+0.32%)
Oct 25, 2005 24.95 25.13 24.83 25.03 41,423,980 -0.07(-0.28%)
Oct 24, 2005 24.89 25.10 24.68 25.10 52,609,574 +0.32(+1.29%)
Oct 21, 2005 24.99 25.00 24.57 24.78 69,431,599 -0.01(-0.04%)
Oct 20, 2005 25.05 25.13 24.74 24.79 58,835,747 -0.30(-1.20%)
Oct 19, 2005 24.56 25.09 24.50 25.09 66,583,481 +0.52(+2.12%)
Oct 18, 2005 24.47 24.83 24.45 24.57 69,644,067 +0.04(+0.16%)
Oct 17, 2005 24.68 24.69 24.44 24.53 46,927,509 -0.14(-0.57%)
Oct 14, 2005 24.71 24.73 24.50 24.67 53,860,725 +0.08(+0.33%)
Oct 13, 2005 24.31 25.59 24.27 24.59 70,192,726 +0.29(+1.19%)
Oct 12, 2005 24.49 24.70 24.27 24.30 71,294,867 -0.11(-0.45%)
Oct 11, 2005 24.51 24.55 24.25 24.41 76,586,379 -0.05(-0.20%)
Oct 10, 2005 24.67 24.68 24.35 24.46 48,892,204 -0.13(-0.53%)
Oct 07, 2005 24.77 24.84 24.52 24.59 50,786,846 -0.14(-0.57%)
Oct 06, 2005 24.66 24.95 24.53 24.73 81,636,925 +0.06(+0.24%)
Oct 05, 2005 25.04 25.05 24.67 24.67 60,790,651 -0.31(-1.24%)
Oct 04, 2005 25.36 25.39 24.75 24.98 142,370,343 -0.52(-2.04%)
Oct 03, 2005 25.71 25.73 25.44 25.50 55,344,806 -0.23(-0.89%)
Sep 30, 2005 25.91 25.95 25.61 25.73 57,659,637 -0.21(-0.81%)
Sep 29, 2005 25.61 26.00 25.50 25.94 66,807,289 +0.27(+1.05%)
Sep 28, 2005 25.39 25.87 25.38 25.67 71,019,354 +0.33(+1.30%)
Sep 27, 2005 25.37 25.45 25.30 25.34 48,814,954 +0.07(+0.28%)
Sep 26, 2005 25.40 25.49 25.21 25.27 56,204,761 +0.00(+0.00%)
Sep 23, 2005 25.27 25.54 25.12 25.27 66,396,855 -0.07(-0.28%)
Sep 22, 2005 25.34 25.60 25.15 25.34 71,317,332 -0.15(-0.59%)
Sep 21, 2005 25.80 25.90 25.43 25.49 68,045,205 -0.35(-1.35%)
Sep 20, 2005 26.07 26.22 25.69 25.84 61,126,487 -0.16(-0.62%)
Sep 19, 2005 26.09 26.27 25.86 26.00 61,850,058 -0.07(-0.27%)
Sep 16, 2005 26.34 26.40 25.97 26.07 187,670,328 -0.20(-0.76%)
Sep 15, 2005 26.37 26.43 26.22 26.27 60,371,543 -0.04(-0.15%)
Sep 14, 2005 26.52 26.64 26.30 26.31 54,972,400 -0.17(-0.64%)
Sep 13, 2005 26.54 26.76 26.37 26.48 63,421,190 -0.13(-0.49%)
Sep 12, 2005 26.62 26.75 26.52 26.61 40,131,331 +0.03(+0.11%)
Sep 09, 2005 26.62 26.82 26.53 26.58 41,516,250 -0.03(-0.11%)
Sep 08, 2005 26.80 26.88 26.52 26.61 52,505,523 -0.24(-0.89%)
Sep 07, 2005 26.94 27.11 26.82 26.85 44,644,894 -0.15(-0.56%)
Sep 06, 2005 27.06 27.29 26.98 27.00 46,084,380 -0.02(-0.07%)
Sep 02, 2005 27.21 27.27 26.97 27.02 52,019,355 -0.18(-0.66%)
Sep 01, 2005 27.38 27.39 27.15 27.20 75,882,930 -0.18(-0.66%)
Aug 31, 2005 27.18 27.44 27.04 27.38 65,207,751 +0.20(+0.74%)
Aug 30, 2005 27.06 27.23 26.96 27.18 55,151,882 +0.03(+0.11%)
Aug 29, 2005 26.82 27.23 26.81 27.15 52,284,328 +0.18(+0.67%)
Aug 26, 2005 27.04 27.08 26.87 26.97 36,769,315 -0.06(-0.22%)
Aug 25, 2005 26.90 27.09 26.85 27.03 39,305,298 +0.22(+0.82%)
Aug 24, 2005 26.84 27.16 26.78 26.81 62,992,399 -0.06(-0.22%)
Aug 23, 2005 26.84 27.07 26.74 26.87 48,311,066 -0.04(-0.15%)
Aug 22, 2005 26.79 27.17 26.77 26.91 41,707,640 +0.19(+0.71%)
Aug 19, 2005 26.85 26.91 26.70 26.72 36,056,323 -0.10(-0.37%)
Aug 18, 2005 26.89 27.08 26.80 26.82 40,861,832 -0.13(-0.48%)
Aug 17, 2005 26.82 27.15 26.66 26.95 52,413,699 +0.21(+0.79%)
Aug 16, 2005 27.03 27.14 26.70 26.74 46,923,290 -0.39(-1.44%)
Aug 15, 2005 26.98 27.30 26.69 27.13 45,929,470 +0.08(+0.30%)
Aug 12, 2005 27.08 27.14 26.90 27.05 53,869,596 -0.22(-0.81%)
Aug 11, 2005 26.98 27.30 26.89 27.27 48,929,636 +0.32(+1.19%)
Aug 10, 2005 27.41 27.50 26.85 26.95 63,319,516 -0.40(-1.46%)
Aug 09, 2005 27.22 27.51 27.01 27.35 65,449,374 +0.22(+0.81%)
Aug 08, 2005 27.80 27.84 27.08 27.13 77,424,680 -0.63(-2.27%)
Aug 05, 2005 27.29 27.94 27.25 27.76 82,258,592 +0.44(+1.61%)
Aug 04, 2005 27.16 27.50 27.05 27.32 92,126,818 +0.07(+0.26%)
Aug 03, 2005 26.76 27.43 26.73 27.25 140,167,116 +0.44(+1.64%)
Aug 02, 2005 25.90 26.90 25.87 26.81 137,665,194 +0.89(+3.43%)
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.