Microsoft (NQ: MSFT )

213.60 USD +0.95 (+0.45%)
Streaming Delayed Price Updated: 11:48 AM EST, Jan 19, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 29, 2008 27.68 27.78 27.29 27.29 50,753,881 -0.65(-2.33%)
Aug 28, 2008 27.61 28.01 27.60 27.94 48,372,600 +0.38(+1.38%)
Aug 27, 2008 27.34 27.79 27.13 27.56 33,975,247 +0.29(+1.06%)
Aug 26, 2008 27.58 27.72 27.17 27.27 44,774,428 -0.39(-1.41%)
Aug 25, 2008 27.61 27.84 27.46 27.66 51,381,230 -0.18(-0.65%)
Aug 22, 2008 27.23 27.88 27.22 27.84 47,930,392 +0.66(+2.43%)
Aug 21, 2008 27.10 27.23 26.86 27.18 43,614,128 -0.11(-0.40%)
Aug 20, 2008 27.54 27.58 27.17 27.29 41,483,414 -0.03(-0.11%)
Aug 19, 2008 27.54 27.75 27.27 27.32 40,332,847 -0.37(-1.34%)
Aug 18, 2008 27.78 28.05 27.55 27.69 38,043,975 -0.12(-0.43%)
Aug 15, 2008 27.98 28.15 27.58 27.81 47,268,995 -0.10(-0.36%)
Aug 14, 2008 27.82 28.28 27.56 27.91 49,732,206 +0.00(+0.00%)
Aug 13, 2008 28.07 28.50 27.76 27.91 51,164,291 -0.21(-0.75%)
Aug 12, 2008 27.78 28.36 27.58 28.12 62,796,400 +0.22(+0.79%)
Aug 11, 2008 27.86 28.40 27.66 27.90 68,730,208 -0.23(-0.82%)
Aug 08, 2008 27.35 28.23 27.19 28.13 80,813,586 +0.74(+2.70%)
Aug 07, 2008 26.89 27.75 26.73 27.39 82,538,119 +0.37(+1.37%)
Aug 06, 2008 26.73 27.16 26.38 27.02 95,515,543 +0.81(+3.09%)
Aug 05, 2008 25.64 26.28 25.50 26.21 84,296,360 +0.93(+3.68%)
Aug 04, 2008 25.39 25.55 25.11 25.28 60,587,404 -0.16(-0.63%)
Aug 01, 2008 25.92 25.95 25.07 25.44 82,730,474 -0.28(-1.09%)
Jul 31, 2008 25.85 26.28 25.71 25.72 60,424,327 -0.51(-1.94%)
Jul 30, 2008 26.20 26.49 25.90 26.23 51,967,828 +0.12(+0.46%)
Jul 29, 2008 26.11 26.19 25.40 26.11 66,332,213 +0.61(+2.39%)
Jul 28, 2008 26.06 26.11 25.34 25.50 59,694,763 -0.66(-2.52%)
Jul 25, 2008 25.64 26.22 25.50 26.16 58,534,036 +0.72(+2.83%)
Jul 24, 2008 26.09 26.17 25.44 25.44 81,028,184 -0.99(-3.75%)
Jul 23, 2008 25.86 26.84 25.85 26.43 77,927,319 +0.63(+2.44%)
Jul 22, 2008 25.54 25.94 25.48 25.80 88,402,844 +0.16(+0.62%)
Jul 21, 2008 25.66 26.17 25.53 25.64 77,550,226 -0.22(-0.85%)
Jul 18, 2008 26.36 26.47 25.11 25.86 150,261,221 -1.66(-6.03%)
Jul 17, 2008 27.58 27.91 27.11 27.52 96,372,299 +0.26(+0.95%)
Jul 16, 2008 26.13 27.29 25.92 27.26 82,048,978 +1.11(+4.24%)
Jul 15, 2008 24.93 26.64 24.93 26.15 92,716,196 +1.00(+3.98%)
Jul 14, 2008 25.48 25.81 25.07 25.15 51,216,110 -0.10(-0.40%)
Jul 11, 2008 25.16 25.64 24.87 25.25 68,106,369 -0.20(-0.79%)
Jul 10, 2008 25.20 25.67 24.98 25.45 57,830,540 +0.22(+0.87%)
Jul 09, 2008 25.79 25.85 25.18 25.23 54,197,546 -0.62(-2.40%)
Jul 08, 2008 25.92 26.20 25.51 25.85 65,554,253 -0.18(-0.69%)
Jul 07, 2008 26.11 26.39 25.45 26.03 71,459,536 +0.05(+0.19%)
Jul 04, 2008 25.97 26.10 25.60 25.98 37,076,426 +0.00(+0.00%)
Jul 03, 2008 25.97 26.10 25.60 25.98 37,076,426 +0.10(+0.39%)
Jul 02, 2008 26.89 27.00 25.88 25.88 84,753,735 -0.99(-3.68%)
Jul 01, 2008 27.26 27.38 23.19 26.87 100,389,042 -0.64(-2.33%)
Jun 30, 2008 27.67 27.98 27.49 27.51 57,893,582 -0.12(-0.43%)
Jun 27, 2008 27.68 27.91 27.46 27.63 73,293,611 -0.12(-0.43%)
Jun 26, 2008 28.03 28.20 27.75 27.75 67,078,350 -0.60(-2.12%)
Jun 25, 2008 27.81 28.67 27.76 28.35 64,278,101 +0.62(+2.24%)
Jun 24, 2008 27.92 28.01 27.51 27.73 65,218,278 -0.24(-0.86%)
Jun 23, 2008 28.30 28.41 27.79 27.97 57,145,801 -0.26(-0.92%)
Jun 20, 2008 28.89 28.92 28.10 28.23 97,483,898 -0.70(-2.42%)
Jun 19, 2008 28.55 29.19 28.33 28.93 62,037,791 +0.47(+1.65%)
Jun 18, 2008 28.55 28.86 28.46 28.46 49,677,738 -0.34(-1.18%)
Jun 17, 2008 29.04 29.12 28.79 28.80 44,255,359 -0.13(-0.45%)
Jun 16, 2008 29.02 29.11 28.64 28.93 74,719,193 -0.14(-0.48%)
Jun 13, 2008 28.63 29.57 28.50 29.07 131,959,046 +0.83(+2.94%)
Jun 12, 2008 27.40 28.55 27.19 28.24 113,959,547 +1.12(+4.13%)
Jun 11, 2008 27.85 27.94 27.11 27.12 58,113,604 -0.77(-2.76%)
Jun 10, 2008 28.05 28.29 27.32 27.89 77,424,321 +0.18(+0.65%)
Jun 09, 2008 27.65 27.91 27.30 27.71 66,774,692 +0.22(+0.80%)
Jun 06, 2008 27.99 28.17 27.49 27.49 78,490,561 -0.81(-2.86%)
Jun 05, 2008 27.72 28.30 27.60 28.30 76,031,491 +0.76(+2.76%)
Jun 04, 2008 27.28 27.64 27.20 27.54 79,586,351 +0.23(+0.84%)
Jun 03, 2008 27.91 28.31 27.27 27.31 86,629,870 -0.49(-1.76%)
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.