Microsoft (NQ: MSFT )

231.60 USD +4.87 (+2.15%)
Official Closing Price Updated: 7:59 PM EST, Mar 5, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2012 29.66 29.70 29.23 29.53 50,736,032 -0.08(-0.27%)
Jan 30, 2012 28.97 29.62 28.83 29.61 50,979,299 +0.38(+1.30%)
Jan 27, 2012 29.45 29.53 29.17 29.23 44,190,573 -0.27(-0.92%)
Jan 26, 2012 29.61 29.70 29.40 29.50 49,102,798 -0.06(-0.20%)
Jan 25, 2012 29.07 29.65 29.07 29.56 59,215,333 +0.22(+0.75%)
Jan 24, 2012 29.47 29.57 29.18 29.34 51,682,639 -0.39(-1.31%)
Jan 23, 2012 29.55 29.95 29.35 29.73 76,076,113 +0.02(+0.07%)
Jan 20, 2012 28.82 29.74 28.75 29.71 165,902,897 +1.59(+5.65%)
Jan 19, 2012 28.16 28.43 28.03 28.12 73,958,274 -0.11(-0.39%)
Jan 18, 2012 28.31 28.40 27.97 28.23 64,843,103 -0.02(-0.09%)
Jan 17, 2012 28.40 28.65 28.17 28.25 72,384,442 +0.00(+0.02%)
Jan 13, 2012 27.93 28.25 27.79 28.25 60,204,902 +0.25(+0.89%)
Jan 12, 2012 27.87 28.02 27.64 28.00 49,370,437 +0.28(+1.01%)
Jan 11, 2012 27.43 27.98 27.37 27.72 65,582,367 -0.12(-0.43%)
Jan 10, 2012 27.93 28.15 27.75 27.84 59,992,373 +0.10(+0.36%)
Jan 09, 2012 28.05 28.10 27.72 27.74 59,706,466 -0.37(-1.30%)
Jan 06, 2012 27.53 28.19 27.52 28.11 99,459,469 +0.43(+1.54%)
Jan 05, 2012 27.38 27.73 27.29 27.68 56,081,382 +0.28(+1.02%)
Jan 04, 2012 26.82 27.47 26.78 27.40 80,515,880 +1.44(+5.55%)
Dec 30, 2011 26.02 26.12 25.91 25.96 27,396,333 -0.06(-0.23%)
Dec 29, 2011 25.95 26.05 25.86 26.02 22,483,487 +0.20(+0.77%)
Dec 28, 2011 26.11 26.15 25.76 25.82 29,790,499 -0.22(-0.84%)
Dec 27, 2011 25.96 26.14 25.93 26.04 21,273,363 +0.01(+0.04%)
Dec 23, 2011 25.91 26.04 25.73 26.03 23,205,776 +0.27(+1.05%)
Dec 21, 2011 26.01 26.19 25.44 25.76 64,124,490 -0.26(-1.02%)
Dec 20, 2011 25.86 26.10 25.81 26.02 60,732,091 +0.49(+1.94%)
Dec 19, 2011 26.02 26.12 25.46 25.53 52,244,644 -0.47(-1.81%)
Dec 16, 2011 25.67 26.17 25.63 26.00 101,410,082 +0.44(+1.72%)
Dec 15, 2011 25.72 25.88 25.54 25.56 46,205,628 -0.03(-0.12%)
Dec 14, 2011 25.72 25.86 25.57 25.59 47,926,099 -0.17(-0.66%)
Dec 13, 2011 25.75 26.10 25.65 25.76 54,568,234 +0.25(+0.98%)
Dec 12, 2011 25.41 25.57 25.29 25.51 38,834,850 -0.19(-0.74%)
Dec 09, 2011 25.52 25.87 25.50 25.70 53,790,403 +0.30(+1.18%)
Dec 08, 2011 25.48 25.72 25.37 25.40 60,498,013 -0.20(-0.78%)
Dec 07, 2011 25.67 25.76 25.33 25.60 62,666,970 -0.06(-0.23%)
Dec 06, 2011 25.81 25.87 25.61 25.66 46,149,344 -0.04(-0.16%)
Dec 05, 2011 25.78 25.80 25.50 25.70 56,804,411 +0.48(+1.90%)
Dec 02, 2011 25.59 25.62 25.16 25.22 52,295,245 -0.06(-0.24%)
Dec 01, 2011 25.56 25.63 25.20 25.28 48,530,602 -0.30(-1.17%)
Nov 30, 2011 25.37 25.58 25.14 25.58 81,309,135 +0.74(+2.98%)
Nov 29, 2011 24.82 25.04 24.75 24.84 40,915,727 -0.03(-0.12%)
Nov 28, 2011 24.94 24.97 24.69 24.87 46,764,166 +0.57(+2.35%)
Nov 25, 2011 24.38 24.67 24.30 24.30 26,164,410 -0.17(-0.69%)
Nov 23, 2011 24.61 24.79 24.47 24.47 49,105,287 -0.32(-1.29%)
Nov 22, 2011 24.89 24.96 24.65 24.79 49,189,970 -0.21(-0.84%)
Nov 21, 2011 25.24 25.25 24.90 25.00 61,869,984 -0.30(-1.19%)
Nov 18, 2011 25.48 25.50 25.15 25.30 47,627,157 -0.24(-0.94%)
Nov 17, 2011 26.01 26.04 25.44 25.54 70,959,645 -0.53(-2.03%)
Nov 16, 2011 26.47 26.51 26.04 26.07 53,199,687 -0.67(-2.51%)
Nov 15, 2011 26.56 26.94 26.40 26.74 43,874,185 -0.02(-0.07%)
Nov 14, 2011 26.88 27.00 26.65 26.76 34,187,969 -0.15(-0.56%)
Nov 11, 2011 26.58 27.08 26.57 26.91 37,903,971 +0.63(+2.40%)
Nov 10, 2011 26.47 26.50 26.12 26.28 32,514,381 +0.08(+0.31%)
Nov 09, 2011 26.59 26.75 26.06 26.20 62,939,328 -0.96(-3.53%)
Nov 08, 2011 27.01 27.20 26.68 27.16 47,822,480 +0.36(+1.34%)
Nov 07, 2011 26.21 26.82 26.13 26.80 42,573,443 +0.55(+2.10%)
Nov 04, 2011 26.38 26.40 26.00 26.25 36,553,269 -0.28(-1.06%)
Nov 03, 2011 26.24 26.58 25.98 26.53 65,836,011 +0.52(+2.00%)
Nov 02, 2011 26.10 26.20 25.70 26.01 53,533,089 +0.02(+0.08%)
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.