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, 2007 35.52 37.00 35.51 36.81 185,593,370 +1.24(+3.49%)
Oct 30, 2007 34.37 35.59 34.35 35.57 107,286,148 +1.00(+2.89%)
Oct 29, 2007 34.85 35.29 34.45 34.57 114,643,800 -0.46(-1.31%)
Oct 26, 2007 36.01 36.03 34.56 35.03 288,099,859 +3.04(+9.50%)
Oct 25, 2007 31.57 32.22 31.49 31.99 168,668,622 +0.74(+2.37%)
Oct 24, 2007 30.85 31.30 30.50 31.25 77,912,239 +0.35(+1.13%)
Oct 23, 2007 30.71 31.12 30.71 30.90 49,910,350 +0.39(+1.28%)
Oct 22, 2007 30.12 30.70 30.12 30.51 58,785,000 +0.34(+1.13%)
Oct 19, 2007 31.09 31.09 30.11 30.17 75,146,604 -0.99(-3.18%)
Oct 18, 2007 31.22 31.23 30.63 31.16 49,208,254 +0.08(+0.26%)
Oct 17, 2007 30.75 31.23 30.65 31.08 86,086,383 +0.76(+2.51%)
Oct 16, 2007 30.24 30.58 30.23 30.32 56,257,101 +0.28(+0.93%)
Oct 15, 2007 30.10 30.33 30.00 30.04 47,133,982 -0.13(-0.43%)
Oct 12, 2007 30.03 30.40 29.95 30.17 31,100,135 +0.26(+0.87%)
Oct 11, 2007 30.30 30.63 29.79 29.91 50,744,657 -0.32(-1.06%)
Oct 10, 2007 30.04 30.37 30.03 30.23 32,241,913 +0.13(+0.43%)
Oct 09, 2007 30.03 30.39 30.00 30.10 63,617,459 +0.26(+0.87%)
Oct 08, 2007 29.66 29.85 29.60 29.84 30,265,360 +0.00(+0.00%)
Oct 05, 2007 29.89 29.99 29.73 29.84 45,015,219 +0.13(+0.44%)
Oct 04, 2007 29.56 29.77 29.44 29.71 37,850,745 +0.26(+0.87%)
Oct 03, 2007 29.71 29.85 29.29 29.45 37,605,634 -0.25(-0.83%)
Oct 02, 2007 29.70 29.85 29.57 29.70 33,700,918 -0.07(-0.24%)
Oct 01, 2007 29.46 29.79 29.41 29.77 43,854,628 +0.31(+1.05%)
Sep 28, 2007 29.49 29.69 29.23 29.46 45,797,190 -0.03(-0.10%)
Sep 27, 2007 29.70 29.72 29.44 29.49 40,947,955 -0.01(-0.03%)
Sep 26, 2007 29.68 29.85 29.48 29.50 60,335,504 -0.06(-0.20%)
Sep 25, 2007 29.14 29.56 29.11 29.56 75,505,380 +0.48(+1.65%)
Sep 24, 2007 28.81 29.61 28.80 29.08 104,427,429 +0.43(+1.50%)
Sep 21, 2007 28.69 28.81 28.44 28.65 135,623,059 +0.23(+0.81%)
Sep 20, 2007 28.48 28.58 28.34 28.42 67,139,261 -0.25(-0.87%)
Sep 19, 2007 28.87 28.91 28.30 28.67 94,208,360 -0.26(-0.90%)
Sep 18, 2007 28.70 28.96 28.27 28.93 77,463,654 +0.20(+0.71%)
Sep 17, 2007 28.79 28.88 28.62 28.73 39,518,132 -0.32(-1.08%)
Sep 14, 2007 28.98 29.11 28.88 29.04 33,487,230 -0.12(-0.41%)
Sep 13, 2007 29.12 29.26 28.96 29.16 35,260,013 +0.23(+0.80%)
Sep 12, 2007 28.81 29.17 28.80 28.93 42,364,682 +0.00(+0.00%)
Sep 11, 2007 28.63 28.95 28.58 28.93 34,351,727 +0.45(+1.58%)
Sep 10, 2007 28.67 28.75 28.41 28.48 37,247,596 +0.04(+0.14%)
Sep 07, 2007 28.62 28.83 28.32 28.44 52,133,952 -0.47(-1.63%)
Sep 06, 2007 28.56 29.01 28.55 28.91 45,406,289 +0.43(+1.51%)
Sep 05, 2007 28.65 28.73 28.42 28.48 47,670,295 -0.33(-1.15%)
Sep 04, 2007 28.50 29.10 28.48 28.81 45,662,616 +0.08(+0.28%)
Aug 31, 2007 28.70 28.92 28.36 28.73 42,512,262 +0.28(+0.98%)
Aug 30, 2007 28.42 28.93 28.32 28.45 33,690,414 -0.14(-0.49%)
Aug 29, 2007 28.13 28.61 27.82 28.59 45,755,145 +0.66(+2.36%)
Aug 28, 2007 28.30 28.49 27.91 27.93 43,846,370 -0.56(-1.97%)
Aug 27, 2007 28.61 28.77 28.40 28.49 32,789,414 -0.32(-1.11%)
Aug 24, 2007 28.21 28.84 28.07 28.81 45,159,003 +0.51(+1.80%)
Aug 23, 2007 28.28 28.33 28.10 28.30 33,886,293 +0.08(+0.28%)
Aug 22, 2007 28.27 28.32 28.01 28.22 44,741,667 +0.15(+0.53%)
Aug 21, 2007 28.10 28.32 27.87 28.07 50,751,689 -0.19(-0.67%)
Aug 20, 2007 28.18 28.49 28.08 28.26 49,299,812 +0.01(+0.04%)
Aug 17, 2007 28.09 28.25 27.82 28.25 76,737,277 +0.44(+1.58%)
Aug 16, 2007 27.88 28.35 27.51 27.81 81,445,131 -0.29(-1.03%)
Aug 15, 2007 28.24 28.99 28.05 28.10 48,117,673 -0.17(-0.60%)
Aug 14, 2007 28.77 28.89 28.20 28.27 42,944,035 -0.36(-1.26%)
Aug 13, 2007 28.94 28.99 28.44 28.63 55,099,227 -0.08(-0.28%)
Aug 10, 2007 28.90 29.05 28.26 28.71 76,310,415 -0.59(-2.01%)
Aug 09, 2007 29.64 30.10 28.92 29.30 72,941,586 -0.70(-2.33%)
Aug 08, 2007 29.72 30.01 29.21 30.00 52,900,821 +0.45(+1.52%)
Aug 07, 2007 29.33 29.79 29.05 29.55 49,228,104 +0.01(+0.03%)
Aug 06, 2007 29.05 29.54 28.75 29.54 59,530,456 +0.58(+2.00%)
Aug 03, 2007 29.15 29.78 28.90 28.96 61,534,684 -0.56(-1.90%)
Aug 02, 2007 29.19 29.79 29.02 29.52 47,938,251 +0.22(+0.75%)
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.