Microsoft (NQ: MSFT )

225.95 USD +0.98 (+0.44%)
Official Closing Price Updated: 7:59 PM EST, Jan 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2007 35.52 37.00 35.51 36.81 185,593,370 +1.24(+3.49%)
Oct 30, 2007 34.37 35.59 34.35 35.57 107,286,148 +1.00(+2.89%)
Oct 29, 2007 34.85 35.29 34.45 34.57 114,643,800 -0.46(-1.31%)
Oct 26, 2007 36.01 36.03 34.56 35.03 288,099,859 +3.04(+9.50%)
Oct 25, 2007 31.57 32.22 31.49 31.99 168,668,622 +0.74(+2.37%)
Oct 24, 2007 30.85 31.30 30.50 31.25 77,912,239 +0.35(+1.13%)
Oct 23, 2007 30.71 31.12 30.71 30.90 49,910,350 +0.39(+1.28%)
Oct 22, 2007 30.12 30.70 30.12 30.51 58,785,000 +0.34(+1.13%)
Oct 19, 2007 31.09 31.09 30.11 30.17 75,146,604 -0.99(-3.18%)
Oct 18, 2007 31.22 31.23 30.63 31.16 49,208,254 +0.08(+0.26%)
Oct 17, 2007 30.75 31.23 30.65 31.08 86,086,383 +0.76(+2.51%)
Oct 16, 2007 30.24 30.58 30.23 30.32 56,257,101 +0.28(+0.93%)
Oct 15, 2007 30.10 30.33 30.00 30.04 47,133,982 -0.13(-0.43%)
Oct 12, 2007 30.03 30.40 29.95 30.17 31,100,135 +0.26(+0.87%)
Oct 11, 2007 30.30 30.63 29.79 29.91 50,744,657 -0.32(-1.06%)
Oct 10, 2007 30.04 30.37 30.03 30.23 32,241,913 +0.13(+0.43%)
Oct 09, 2007 30.03 30.39 30.00 30.10 63,617,459 +0.26(+0.87%)
Oct 08, 2007 29.66 29.85 29.60 29.84 30,265,360 +0.00(+0.00%)
Oct 05, 2007 29.89 29.99 29.73 29.84 45,015,219 +0.13(+0.44%)
Oct 04, 2007 29.56 29.77 29.44 29.71 37,850,745 +0.26(+0.87%)
Oct 03, 2007 29.71 29.85 29.29 29.45 37,605,634 -0.25(-0.83%)
Oct 02, 2007 29.70 29.85 29.57 29.70 33,700,918 -0.07(-0.24%)
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.