Microsoft (NQ: MSFT )

212.65 USD -0.37 (-0.17%)
Official Closing Price Updated: 7:59 PM EST, Jan 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2009 28.03 28.40 27.66 27.73 73,371,734 -0.49(-1.74%)
Oct 29, 2009 28.07 28.41 27.85 28.22 65,225,864 +0.20(+0.71%)
Oct 28, 2009 28.24 28.77 27.95 28.02 73,523,012 -0.57(-1.99%)
Oct 27, 2009 28.73 28.88 28.44 28.59 68,648,862 -0.09(-0.31%)
Oct 26, 2009 28.12 29.02 28.11 28.68 124,080,128 +0.66(+2.36%)
Oct 23, 2009 28.10 29.35 27.88 28.02 281,760,947 +1.43(+5.38%)
Oct 22, 2009 26.56 26.72 26.13 26.59 61,448,096 +0.01(+0.04%)
Oct 21, 2009 26.46 26.75 26.39 26.58 61,659,751 +0.21(+0.80%)
Oct 20, 2009 26.00 26.51 25.94 26.37 54,604,648 +0.01(+0.04%)
Oct 19, 2009 26.49 26.58 26.25 26.36 48,134,537 -0.14(-0.53%)
Oct 16, 2009 26.45 26.63 26.10 26.50 56,500,866 -0.21(-0.79%)
Oct 15, 2009 25.90 26.71 25.90 26.71 65,607,880 +0.75(+2.89%)
Oct 14, 2009 26.14 26.20 25.82 25.96 45,351,425 +0.15(+0.58%)
Oct 13, 2009 25.59 25.94 25.52 25.81 37,489,087 +0.09(+0.35%)
Oct 12, 2009 25.83 25.89 25.55 25.72 29,146,542 +0.17(+0.67%)
Oct 09, 2009 25.57 25.79 25.46 25.55 39,522,259 -0.12(-0.47%)
Oct 08, 2009 25.44 25.90 25.22 25.67 60,516,645 +0.57(+2.27%)
Oct 07, 2009 24.99 25.18 24.88 25.10 38,472,701 -0.01(-0.04%)
Oct 06, 2009 24.68 25.21 24.66 25.11 48,700,309 +0.47(+1.91%)
Oct 05, 2009 24.98 25.06 24.52 24.64 60,804,893 -0.32(-1.28%)
Oct 02, 2009 24.45 25.09 24.43 24.96 51,226,259 +0.08(+0.32%)
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.