Microsoft (NQ: MSFT )

214.28 USD -1.09 (-0.51%)
Streaming Delayed Price Updated: 11:51 AM EST, Dec 3, 2020 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%)
Oct 01, 2010 24.77 24.82 24.30 24.38 62,672,276 -0.11(-0.45%)
Sep 30, 2010 24.61 24.83 24.36 24.49 61,220,754 -0.01(-0.04%)
Sep 29, 2010 24.63 24.66 24.40 24.50 44,308,584 -0.18(-0.72%)
Sep 28, 2010 24.80 24.90 24.35 24.68 56,034,360 -0.06(-0.22%)
Sep 27, 2010 24.85 24.99 24.59 24.73 43,721,413 -0.04(-0.17%)
Sep 24, 2010 24.64 24.80 24.58 24.77 51,948,788 +0.34(+1.41%)
Sep 23, 2010 24.51 24.59 24.36 24.43 46,166,883 -0.18(-0.73%)
Sep 22, 2010 24.89 24.97 24.36 24.61 94,237,247 -0.54(-2.15%)
Sep 21, 2010 25.42 25.42 25.08 25.15 52,675,642 -0.28(-1.10%)
Sep 20, 2010 25.28 25.52 25.11 25.43 49,873,925 +0.21(+0.83%)
Sep 17, 2010 25.40 25.53 25.08 25.22 70,341,518 +0.10(+0.42%)
Sep 15, 2010 25.10 25.22 24.92 25.11 56,201,876 +0.08(+0.34%)
Sep 14, 2010 25.04 25.35 24.89 25.03 87,119,653 -0.08(-0.32%)
Sep 13, 2010 24.20 25.29 24.09 25.11 114,608,273 +1.26(+5.28%)
Sep 10, 2010 23.98 24.03 23.79 23.85 58,293,790 -0.16(-0.67%)
Sep 09, 2010 24.19 24.21 23.99 24.01 45,973,012 +0.08(+0.33%)
Sep 08, 2010 24.07 24.20 23.74 23.93 65,507,144 -0.03(-0.13%)
Sep 07, 2010 24.10 24.30 23.92 23.96 51,924,698 -0.33(-1.36%)
Sep 03, 2010 24.24 24.45 24.20 24.29 64,189,016 +0.35(+1.46%)
Sep 02, 2010 23.88 23.95 23.71 23.94 48,814,195 +0.04(+0.17%)
Sep 01, 2010 23.67 23.95 23.54 23.90 65,096,101 +0.43(+1.85%)
Aug 31, 2010 23.60 23.73 23.32 23.46 66,074,595 -0.17(-0.74%)
Aug 30, 2010 23.74 23.82 23.60 23.64 45,408,738 -0.29(-1.21%)
Aug 27, 2010 23.88 24.02 23.51 23.93 60,944,493 +0.11(+0.46%)
Aug 26, 2010 24.09 24.19 23.79 23.82 49,090,442 -0.28(-1.16%)
Aug 25, 2010 24.00 24.22 23.87 24.10 47,355,925 +0.06(+0.25%)
Aug 24, 2010 24.09 24.35 24.00 24.04 66,522,405 -0.24(-0.99%)
Aug 23, 2010 24.44 24.64 24.24 24.28 51,720,450 +0.05(+0.21%)
Aug 20, 2010 24.31 24.40 24.20 24.23 49,565,732 -0.21(-0.86%)
Aug 19, 2010 24.62 24.74 24.21 24.44 54,064,085 -0.38(-1.53%)
Aug 18, 2010 24.68 24.95 24.41 24.82 45,987,572 +0.11(+0.45%)
Aug 17, 2010 24.71 24.96 24.60 24.71 52,892,100 +0.21(+0.86%)
Aug 16, 2010 24.36 24.61 24.30 24.50 40,948,729 +0.10(+0.41%)
Aug 13, 2010 24.35 24.67 24.24 24.40 45,263,430 -0.09(-0.37%)
Aug 12, 2010 24.42 24.68 24.36 24.49 70,229,625 -0.37(-1.49%)
Aug 11, 2010 24.68 24.90 24.56 24.86 76,682,703 -0.21(-0.84%)
Aug 10, 2010 25.33 25.34 24.88 25.07 87,233,299 -0.54(-2.11%)
Aug 09, 2010 25.55 25.73 25.37 25.61 57,096,420 +0.06(+0.23%)
Aug 06, 2010 25.18 25.56 25.02 25.55 55,985,489 +0.18(+0.71%)
Aug 05, 2010 25.49 25.58 25.21 25.37 64,900,277 -0.36(-1.40%)
Aug 04, 2010 26.15 26.24 25.44 25.73 78,510,396 -0.43(-1.64%)
Aug 03, 2010 26.20 26.35 25.97 26.16 56,714,063 -0.17(-0.65%)
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.