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, 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%)
Oct 03, 2011 24.72 25.33 24.52 24.53 64,548,842 -0.36(-1.45%)
Sep 30, 2011 25.20 25.50 24.88 24.89 54,086,654 -0.56(-2.20%)
Sep 29, 2011 25.98 26.17 25.09 25.45 63,406,409 -0.12(-0.49%)
Sep 28, 2011 25.93 26.37 25.51 25.58 60,734,724 -0.09(-0.37%)
Sep 27, 2011 25.66 25.92 25.45 25.67 55,620,615 +0.23(+0.90%)
Sep 26, 2011 25.19 25.52 24.73 25.44 51,035,093 +0.38(+1.52%)
Sep 23, 2011 24.90 25.15 24.69 25.06 64,769,019 +0.00(+0.00%)
Sep 22, 2011 25.30 25.65 24.60 25.06 96,278,080 -0.93(-3.58%)
Sep 21, 2011 27.05 27.06 25.97 25.99 72,735,647 -0.99(-3.67%)
Sep 20, 2011 27.31 27.50 26.93 26.98 49,073,428 -0.23(-0.85%)
Sep 19, 2011 26.80 27.31 26.60 27.21 52,295,031 +0.09(+0.33%)
Sep 16, 2011 27.05 27.27 26.83 27.12 89,685,212 +0.13(+0.48%)
Sep 15, 2011 26.73 27.03 26.31 26.99 67,804,920 +0.49(+1.85%)
Sep 14, 2011 26.17 26.80 25.89 26.50 66,688,228 +0.46(+1.77%)
Sep 13, 2011 25.92 26.18 25.81 26.04 48,792,196 +0.15(+0.58%)
Sep 12, 2011 25.44 25.93 25.27 25.89 55,044,267 +0.15(+0.58%)
Sep 09, 2011 26.00 26.18 25.50 25.74 64,531,339 -0.48(-1.83%)
Sep 08, 2011 26.00 26.66 25.95 26.22 65,811,880 +0.22(+0.85%)
Sep 07, 2011 25.69 26.00 25.57 26.00 41,907,432 +0.49(+1.92%)
Sep 06, 2011 25.20 25.59 25.11 25.51 54,919,186 -0.29(-1.12%)
Sep 02, 2011 25.78 26.00 25.66 25.80 43,897,065 -0.41(-1.56%)
Sep 01, 2011 26.46 26.86 26.21 26.21 60,510,788 -0.39(-1.47%)
Aug 31, 2011 26.29 26.71 26.26 26.60 59,296,695 +0.37(+1.41%)
Aug 30, 2011 25.73 26.43 25.70 26.23 57,324,631 +0.39(+1.51%)
Aug 29, 2011 25.53 25.86 25.37 25.84 38,845,347 +0.59(+2.34%)
Aug 26, 2011 24.51 25.34 24.42 25.25 71,959,200 +0.68(+2.77%)
Aug 25, 2011 25.08 25.16 24.50 24.57 48,175,829 -0.33(-1.33%)
Aug 24, 2011 24.65 24.93 24.42 24.90 45,312,434 +0.18(+0.73%)
Aug 23, 2011 24.03 24.75 24.03 24.72 59,670,522 +0.74(+3.09%)
Aug 22, 2011 24.42 24.49 23.79 23.98 54,664,232 -0.07(-0.29%)
Aug 19, 2011 24.41 24.62 23.91 24.05 77,402,319 -0.62(-2.51%)
Aug 18, 2011 24.57 25.09 24.03 24.67 105,712,845 -0.58(-2.28%)
Aug 17, 2011 25.25 25.70 24.93 25.25 50,475,082 -0.10(-0.41%)
Aug 16, 2011 25.21 25.59 25.05 25.35 54,248,828 -0.16(-0.63%)
Aug 15, 2011 25.24 25.58 25.15 25.51 56,410,182 +0.41(+1.63%)
Aug 12, 2011 25.13 25.33 24.65 25.10 64,791,784 -0.09(-0.36%)
Aug 11, 2011 24.50 25.38 24.40 25.19 90,690,082 +0.99(+4.09%)
Aug 10, 2011 24.95 25.09 24.10 24.20 127,784,043 -1.38(-5.39%)
Aug 09, 2011 24.90 25.62 24.03 25.58 126,268,123 +1.10(+4.49%)
Aug 08, 2011 25.02 25.60 24.39 24.48 134,154,040 -1.20(-4.67%)
Aug 05, 2011 25.97 26.10 25.23 25.68 112,072,491 -0.26(-1.00%)
Aug 04, 2011 26.53 26.87 25.93 25.94 92,949,474 -0.98(-3.64%)
Aug 03, 2011 26.83 27.00 26.48 26.92 64,581,117 +0.12(+0.45%)
Aug 02, 2011 26.98 27.45 26.76 26.80 63,876,129 -0.47(-1.72%)
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.