Microsoft (NQ: MSFT )

286.48 USD +0.26 (+0.09%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 29, 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%)
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.