Microsoft (NQ: MSFT )

214.17 USD -1.20 (-0.56%)
Streaming Delayed Price Updated: 11:10 AM EST, Dec 3, 2020 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%)
Oct 01, 2012 29.81 29.98 29.42 29.49 54,001,683 -0.27(-0.91%)
Sep 28, 2012 30.18 30.26 29.74 29.76 54,232,061 -0.40(-1.33%)
Sep 27, 2012 30.17 30.40 29.89 30.16 47,129,750 -0.01(-0.02%)
Sep 26, 2012 30.28 30.60 30.04 30.17 54,670,425 -0.22(-0.74%)
Sep 25, 2012 30.95 31.00 30.36 30.39 54,255,435 -0.39(-1.27%)
Sep 24, 2012 31.00 31.07 30.64 30.78 46,806,528 -0.41(-1.31%)
Sep 21, 2012 31.43 31.61 31.09 31.19 102,348,791 -0.26(-0.83%)
Sep 20, 2012 30.95 31.48 30.91 31.45 45,541,665 +0.40(+1.28%)
Sep 19, 2012 31.09 31.19 31.04 31.05 48,871,427 -0.12(-0.39%)
Sep 18, 2012 31.10 31.21 31.03 31.17 34,526,424 -0.04(-0.11%)
Sep 17, 2012 31.19 31.26 31.04 31.21 36,488,494 +0.00(+0.00%)
Sep 14, 2012 31.01 31.25 30.81 31.21 51,422,730 +0.27(+0.89%)
Sep 13, 2012 30.89 31.18 30.40 30.93 45,045,528 +0.15(+0.50%)
Sep 12, 2012 30.94 31.18 30.73 30.78 32,767,376 -0.01(-0.03%)
Sep 11, 2012 30.69 30.91 30.61 30.79 25,182,511 +0.07(+0.23%)
Sep 10, 2012 30.83 30.90 30.51 30.72 40,523,943 -0.23(-0.74%)
Sep 07, 2012 31.04 31.07 30.73 30.95 42,652,923 -0.39(-1.26%)
Sep 06, 2012 30.50 31.36 30.46 31.34 48,359,395 +0.96(+3.14%)
Sep 05, 2012 30.22 30.53 30.21 30.39 33,649,788 +0.00(+0.02%)
Sep 04, 2012 30.45 30.66 30.15 30.39 48,556,665 -0.43(-1.41%)
Aug 31, 2012 30.60 30.96 30.38 30.82 36,595,417 +0.50(+1.65%)
Aug 30, 2012 30.53 30.61 30.22 30.32 23,971,838 -0.33(-1.08%)
Aug 29, 2012 30.65 30.75 30.44 30.65 23,346,775 -0.04(-0.13%)
Aug 27, 2012 30.93 30.96 30.59 30.69 34,691,009 +0.13(+0.43%)
Aug 24, 2012 30.25 30.63 30.18 30.56 22,951,098 +0.30(+1.01%)
Aug 23, 2012 30.39 30.40 30.08 30.25 28,355,007 -0.29(-0.93%)
Aug 22, 2012 30.59 30.76 30.46 30.54 33,437,309 -0.26(-0.84%)
Aug 21, 2012 30.76 30.96 30.61 30.80 28,822,683 +0.06(+0.20%)
Aug 20, 2012 30.82 30.85 30.58 30.74 23,737,680 -0.16(-0.52%)
Aug 17, 2012 30.92 30.92 30.59 30.90 32,597,464 +0.12(+0.39%)
Aug 16, 2012 30.36 30.94 30.26 30.78 35,787,130 +0.58(+1.92%)
Aug 15, 2012 30.11 30.28 30.02 30.20 24,350,979 +0.07(+0.23%)
Aug 14, 2012 30.30 30.39 30.01 30.13 34,551,336 -0.26(-0.86%)
Aug 13, 2012 30.35 30.46 30.16 30.39 23,049,020 -0.03(-0.10%)
Aug 10, 2012 30.50 30.62 30.25 30.42 27,813,460 -0.08(-0.26%)
Aug 09, 2012 30.39 30.65 30.30 30.50 24,910,082 +0.17(+0.56%)
Aug 08, 2012 30.21 30.47 30.11 30.33 26,257,576 +0.07(+0.23%)
Aug 07, 2012 30.07 30.35 29.87 30.26 28,002,889 +0.31(+1.04%)
Aug 06, 2012 30.00 30.11 29.81 29.95 27,471,773 +0.20(+0.67%)
Aug 03, 2012 29.53 29.94 29.48 29.75 35,860,411 +0.56(+1.92%)
Aug 02, 2012 29.21 29.52 28.97 29.19 39,519,736 -0.22(-0.75%)
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.