Microsoft (NQ: MSFT )

225.64 USD -0.31 (-0.14%)
Streaming Delayed Price Updated: 11:16 AM EST, Jan 25, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2010 27.15 27.20 26.48 26.67 114,193,191 +0.39(+1.46%)
Oct 28, 2010 26.21 26.38 25.92 26.28 80,459,023 +0.23(+0.88%)
Oct 27, 2010 25.79 26.11 25.62 26.05 64,782,015 +0.86(+3.41%)
Oct 25, 2010 25.24 25.35 25.17 25.19 50,876,929 -0.19(-0.74%)
Oct 22, 2010 25.52 25.54 25.27 25.38 25,844,141 -0.04(-0.17%)
Oct 21, 2010 25.40 25.54 25.05 25.42 49,997,062 +0.11(+0.43%)
Oct 20, 2010 25.26 25.40 25.10 25.31 56,276,973 +0.21(+0.84%)
Oct 19, 2010 25.27 25.37 24.95 25.10 66,087,774 -0.72(-2.79%)
Oct 18, 2010 25.59 25.95 25.45 25.82 48,361,791 +0.28(+1.10%)
Oct 15, 2010 25.36 25.55 25.23 25.54 68,954,747 +0.31(+1.23%)
Oct 14, 2010 25.29 25.34 25.00 25.23 51,972,828 -0.11(-0.43%)
Oct 13, 2010 25.02 25.54 24.89 25.34 75,168,635 +0.51(+2.05%)
Oct 12, 2010 24.65 24.93 24.43 24.83 50,118,817 +0.24(+0.98%)
Oct 11, 2010 24.74 24.74 24.50 24.59 27,581,192 +0.02(+0.08%)
Oct 08, 2010 24.62 24.65 24.37 24.57 41,328,991 +0.04(+0.16%)
Oct 07, 2010 24.62 24.75 24.28 24.53 50,049,991 +0.10(+0.41%)
Oct 06, 2010 24.32 24.54 24.13 24.43 50,488,253 +0.08(+0.33%)
Oct 05, 2010 24.06 24.45 23.91 24.35 78,149,159 +0.44(+1.84%)
Oct 04, 2010 23.96 23.99 23.78 23.91 98,126,614 -0.47(-1.93%)
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.