Microsoft (NQ: MSFT )

222.95 USD +6.51 (+3.01%)
Streaming Delayed Price Updated: 10:32 AM EST, Jan 20, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2012 28.55 28.88 28.50 28.54 69,464,092 +0.33(+1.17%)
Oct 26, 2012 27.86 28.21 28.21 28.21 57,790,000 +0.33(+1.18%)
Oct 25, 2012 28.19 28.20 27.86 27.88 54,070,755 -0.02(-0.08%)
Oct 24, 2012 28.16 28.20 27.87 27.90 53,313,986 -0.15(-0.52%)
Oct 23, 2012 27.76 28.20 27.76 28.05 64,414,392 -0.59(-2.07%)
Oct 19, 2012 29.05 29.08 28.50 28.64 90,476,951 -0.86(-2.90%)
Oct 18, 2012 29.65 29.73 29.26 29.50 58,880,695 -0.09(-0.32%)
Oct 17, 2012 29.30 29.64 29.09 29.59 44,205,748 +0.10(+0.34%)
Oct 16, 2012 29.45 29.74 29.32 29.49 47,739,370 -0.02(-0.07%)
Oct 15, 2012 29.37 29.72 29.25 29.51 42,440,170 +0.31(+1.06%)
Oct 12, 2012 28.97 29.32 28.80 29.20 46,466,731 +0.25(+0.86%)
Oct 11, 2012 29.21 29.25 28.87 28.95 41,488,405 -0.03(-0.10%)
Oct 10, 2012 29.15 29.31 28.95 28.98 47,211,100 -0.30(-1.02%)
Oct 09, 2012 29.68 29.74 29.18 29.28 45,120,586 -0.50(-1.68%)
Oct 08, 2012 29.64 29.92 29.55 29.78 29,751,974 -0.07(-0.23%)
Oct 05, 2012 30.23 30.25 29.74 29.85 41,133,882 -0.18(-0.60%)
Oct 04, 2012 29.97 30.03 29.57 30.03 43,634,184 +0.17(+0.57%)
Oct 03, 2012 29.75 29.99 29.67 29.86 46,654,820 +0.20(+0.67%)
Oct 02, 2012 29.68 29.89 29.50 29.66 42,753,644 +0.17(+0.58%)
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.