Microsoft (NQ: MSFT )

257.57 USD -1.17 (-0.45%)
Streaming Delayed Price Updated: 1:25 PM EDT, Apr 20, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2008 28.38 28.70 28.20 28.32 63,367,254 +0.01(+0.04%)
May 29, 2008 28.21 28.68 28.14 28.31 47,678,498 +0.13(+0.46%)
May 28, 2008 28.55 28.57 28.04 28.18 52,050,440 -0.26(-0.91%)
May 27, 2008 28.11 28.50 28.05 28.44 47,247,800 +0.39(+1.39%)
May 26, 2008 28.26 28.33 27.95 28.05 48,911,380 +0.00(+0.00%)
May 23, 2008 28.26 28.33 27.95 28.05 48,895,713 -0.42(-1.48%)
May 22, 2008 28.28 28.70 28.18 28.47 52,203,086 +0.22(+0.78%)
May 21, 2008 28.81 29.05 28.19 28.25 60,096,421 -0.51(-1.77%)
May 20, 2008 29.30 29.31 28.63 28.76 75,734,835 -0.70(-2.38%)
May 19, 2008 29.87 29.89 29.31 29.46 59,616,140 -0.53(-1.77%)
May 16, 2008 30.47 30.48 29.92 29.99 81,538,204 -0.46(-1.51%)
May 15, 2008 29.98 30.53 29.94 30.45 53,355,712 +0.52(+1.74%)
May 14, 2008 29.89 30.26 29.73 29.93 66,732,228 +0.15(+0.50%)
May 13, 2008 30.00 30.13 29.53 29.78 70,908,293 -0.21(-0.70%)
May 12, 2008 29.40 30.06 29.35 29.99 64,279,289 +0.60(+2.04%)
May 09, 2008 29.21 29.55 28.95 29.39 51,610,089 +0.12(+0.41%)
May 08, 2008 29.28 29.39 29.00 29.27 69,589,792 +0.06(+0.21%)
May 07, 2008 29.69 30.14 29.08 29.21 88,775,069 -0.49(-1.65%)
May 06, 2008 29.00 29.86 28.93 29.70 93,550,092 +0.62(+2.13%)
May 05, 2008 29.93 30.23 28.99 29.08 119,609,446 -0.16(-0.55%)
May 02, 2008 29.59 29.62 28.86 29.24 65,985,950 -0.16(-0.54%)
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.