Microsoft (NQ: MSFT )

216.21 USD +2.14 (+1.00%)
Official Closing Price Updated: 7:59 PM EST, Dec 1, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2008 22.53 22.91 22.12 22.33 93,055,200 -0.30(-1.33%)
Oct 30, 2008 23.69 23.88 22.39 22.63 95,268,223 -0.37(-1.61%)
Oct 29, 2008 23.13 23.97 22.70 23.00 111,754,150 -0.10(-0.43%)
Oct 28, 2008 21.64 23.21 21.34 23.10 134,093,499 +1.92(+9.07%)
Oct 27, 2008 21.67 21.96 21.02 21.18 117,687,764 -0.78(-3.55%)
Oct 24, 2008 21.06 22.86 20.95 21.96 153,919,648 -0.36(-1.61%)
Oct 23, 2008 21.55 22.59 20.89 22.32 154,595,428 +0.79(+3.67%)
Oct 22, 2008 23.04 23.06 20.90 21.53 150,003,242 -1.83(-7.83%)
Oct 21, 2008 24.30 25.01 23.27 23.36 100,349,414 -1.36(-5.50%)
Oct 20, 2008 24.20 24.75 23.01 24.72 93,473,702 +0.79(+3.30%)
Oct 17, 2008 23.57 25.11 23.31 23.93 133,676,089 -0.26(-1.07%)
Oct 16, 2008 22.93 24.19 21.31 24.19 161,129,519 +1.53(+6.75%)
Oct 15, 2008 23.78 24.25 22.48 22.66 113,264,727 -1.44(-5.98%)
Oct 14, 2008 25.65 25.73 23.60 24.10 165,674,791 -1.40(-5.49%)
Oct 13, 2008 22.86 25.50 22.63 25.50 144,926,627 +4.00(+18.60%)
Oct 10, 2008 21.79 22.35 20.65 21.50 228,488,900 -0.80(-3.59%)
Oct 09, 2008 23.76 23.91 22.07 22.30 131,946,277 -0.71(-3.09%)
Oct 08, 2008 22.90 24.30 22.50 23.01 171,601,221 -0.22(-0.95%)
Oct 07, 2008 24.98 25.21 23.14 23.23 145,941,397 -1.68(-6.74%)
Oct 06, 2008 25.63 25.99 24.14 24.91 146,373,264 -1.41(-5.36%)
Oct 03, 2008 26.36 27.47 26.24 26.32 116,068,447 +0.07(+0.27%)
Oct 02, 2008 26.18 26.53 25.70 26.25 93,818,297 -0.23(-0.87%)
Oct 01, 2008 26.38 26.99 26.28 26.48 88,956,950 -0.21(-0.79%)
Sep 30, 2008 25.77 26.69 25.54 26.69 107,201,074 +1.68(+6.72%)
Sep 29, 2008 26.94 27.66 25.01 25.01 134,360,630 -2.39(-8.72%)
Sep 26, 2008 26.17 27.56 26.14 27.40 100,744,280 +0.79(+2.97%)
Sep 25, 2008 25.82 26.88 25.74 26.61 96,146,410 +0.89(+3.46%)
Sep 24, 2008 25.58 26.09 25.46 25.72 80,250,219 +0.28(+1.10%)
Sep 23, 2008 25.66 26.17 25.34 25.44 92,184,325 +0.04(+0.16%)
Sep 22, 2008 26.22 26.32 25.32 25.40 105,160,718 +0.24(+0.95%)
Sep 19, 2008 26.37 26.40 23.50 25.16 134,942,043 -0.10(-0.40%)
Sep 18, 2008 24.80 25.35 24.01 25.26 132,253,634 +0.69(+2.81%)
Sep 17, 2008 25.73 25.87 24.50 24.57 103,597,367 -1.42(-5.46%)
Sep 16, 2008 26.09 26.49 25.52 25.99 111,676,163 -0.83(-3.09%)
Sep 15, 2008 26.92 27.49 26.73 26.82 82,335,064 -0.80(-2.90%)
Sep 12, 2008 27.14 27.74 26.94 27.62 75,628,494 +0.28(+1.02%)
Sep 11, 2008 26.10 27.46 26.03 27.34 72,912,750 +0.90(+3.40%)
Sep 10, 2008 26.52 26.86 26.25 26.44 75,063,801 +0.34(+1.30%)
Sep 09, 2008 26.20 26.60 26.05 26.10 85,694,959 -0.02(-0.08%)
Sep 08, 2008 26.21 26.33 25.67 26.12 62,110,768 +0.47(+1.83%)
Sep 05, 2008 26.03 26.22 25.63 25.65 82,305,188 -0.70(-2.66%)
Sep 04, 2008 26.74 26.89 26.35 26.35 66,141,901 -0.55(-2.04%)
Sep 03, 2008 27.00 27.18 26.84 26.90 57,127,668 -0.20(-0.74%)
Sep 02, 2008 27.67 27.76 27.06 27.10 66,079,175 -0.19(-0.70%)
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%)
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.