Microsoft (NQ: MSFT )

231.10 USD -3.45 (-1.47%)
Streaming Delayed Price Updated: 11:56 AM EST, Feb 25, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2007 31.12 31.16 30.61 30.69 85,393,526 -0.42(-1.35%)
May 30, 2007 30.55 31.13 30.51 31.11 57,443,292 +0.32(+1.04%)
May 29, 2007 30.49 30.83 30.39 30.79 42,373,764 +0.31(+1.02%)
May 25, 2007 30.28 30.66 30.18 30.48 47,726,416 +0.31(+1.03%)
May 24, 2007 30.54 30.80 29.96 30.17 64,050,759 -0.41(-1.34%)
May 23, 2007 30.84 30.84 30.57 30.58 46,335,557 -0.11(-0.36%)
May 22, 2007 30.90 30.93 30.66 30.69 40,014,195 -0.36(-1.16%)
May 21, 2007 30.73 31.16 30.73 31.05 42,419,465 +0.22(+0.71%)
May 18, 2007 30.94 30.99 30.58 30.83 58,452,958 -0.15(-0.48%)
May 17, 2007 31.03 31.14 30.96 30.98 41,854,016 -0.09(-0.29%)
May 16, 2007 31.00 31.09 30.81 31.07 45,836,090 +0.17(+0.55%)
May 15, 2007 30.90 31.09 30.84 30.90 75,033,402 -0.07(-0.23%)
May 14, 2007 30.84 30.99 30.81 30.97 70,284,555 +0.08(+0.26%)
May 11, 2007 30.57 30.98 30.55 30.89 43,520,096 +0.31(+1.01%)
May 10, 2007 30.68 30.93 30.53 30.58 55,398,550 -0.20(-0.65%)
May 09, 2007 30.70 30.93 30.57 30.78 51,735,195 +0.03(+0.10%)
May 08, 2007 30.68 30.94 30.58 30.75 60,553,813 +0.04(+0.13%)
May 07, 2007 30.50 30.76 30.48 30.71 59,889,163 +0.15(+0.49%)
May 04, 2007 30.68 30.70 30.29 30.56 104,393,642 -0.41(-1.32%)
May 03, 2007 30.60 31.00 30.53 30.97 82,036,930 +0.36(+1.18%)
May 02, 2007 30.39 30.69 30.30 30.61 80,706,781 +0.42(+1.38%)
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.