Microsoft (NQ: MSFT )

224.00 USD +7.56 (+3.49%)
Streaming Delayed Price Updated: 12:06 PM EST, Jan 20, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2011 26.75 27.00 26.62 26.63 46,782,881 -0.35(-1.30%)
Oct 28, 2011 27.14 27.19 26.79 26.98 57,712,077 -0.27(-0.99%)
Oct 27, 2011 27.13 27.40 26.65 27.25 74,511,103 +0.66(+2.48%)
Oct 26, 2011 27.03 27.06 26.10 26.59 63,017,309 -0.22(-0.82%)
Oct 25, 2011 27.08 27.23 26.72 26.81 53,540,320 -0.38(-1.40%)
Oct 24, 2011 27.06 27.40 27.04 27.19 56,883,764 +0.03(+0.11%)
Oct 21, 2011 27.15 27.19 26.80 27.16 76,620,533 +0.12(+0.44%)
Oct 20, 2011 27.26 27.34 26.40 27.04 76,198,727 -0.09(-0.33%)
Oct 19, 2011 27.37 27.47 27.01 27.13 42,879,748 -0.18(-0.66%)
Oct 18, 2011 26.94 27.40 26.80 27.31 52,484,757 +0.33(+1.22%)
Oct 17, 2011 27.11 27.42 26.85 26.98 39,432,353 -0.29(-1.06%)
Oct 14, 2011 27.31 27.50 27.02 27.27 50,949,439 +0.09(+0.33%)
Oct 13, 2011 26.76 27.20 26.62 27.18 43,823,466 +0.22(+0.82%)
Oct 12, 2011 27.18 27.31 26.90 26.96 52,489,454 -0.04(-0.15%)
Oct 11, 2011 26.86 27.07 26.72 27.00 38,809,579 +0.06(+0.22%)
Oct 10, 2011 26.58 26.97 26.47 26.94 41,807,398 +0.69(+2.63%)
Oct 07, 2011 26.34 26.51 26.20 26.25 52,748,451 -0.09(-0.34%)
Oct 06, 2011 26.21 26.40 25.70 26.34 55,111,296 +0.45(+1.74%)
Oct 05, 2011 25.42 26.16 25.16 25.89 94,042,509 +0.55(+2.17%)
Oct 04, 2011 24.30 25.39 24.26 25.34 83,441,937 +0.81(+3.30%)
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.