Microsoft (NQ: MSFT )

257.56 USD -0.33 (-0.13%)
Streaming Delayed Price Updated: 10:40 AM EDT, Jun 14, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2012 29.30 29.42 28.94 29.19 39,133,982 -0.15(-0.51%)
May 30, 2012 29.35 29.48 29.12 29.34 41,585,438 -0.22(-0.74%)
May 29, 2012 29.38 29.72 29.22 29.56 37,758,205 +0.50(+1.72%)
May 25, 2012 29.20 29.36 29.01 29.06 29,508,245 -0.01(-0.03%)
May 24, 2012 29.16 29.30 28.76 29.07 52,574,997 -0.04(-0.14%)
May 23, 2012 29.35 29.40 28.64 29.11 65,166,105 -0.65(-2.18%)
May 22, 2012 29.69 29.88 29.50 29.76 39,504,888 +0.01(+0.03%)
May 21, 2012 29.10 29.79 29.06 29.75 38,787,851 +0.48(+1.64%)
May 18, 2012 29.79 29.81 29.17 29.27 56,205,262 -0.45(-1.51%)
May 17, 2012 29.99 30.21 29.71 29.72 48,483,810 -0.18(-0.60%)
May 16, 2012 30.31 30.32 29.74 29.90 60,066,687 -0.31(-1.03%)
May 15, 2012 30.64 30.80 30.15 30.21 61,822,772 -0.47(-1.53%)
May 14, 2012 30.82 31.04 30.64 30.68 40,512,986 -0.48(-1.54%)
May 11, 2012 30.69 31.54 30.69 31.16 43,460,342 +0.42(+1.37%)
May 10, 2012 30.86 31.02 30.45 30.74 43,831,127 -0.02(-0.07%)
May 09, 2012 30.19 30.83 30.10 30.76 50,297,364 +0.26(+0.85%)
May 08, 2012 30.48 30.78 30.17 30.50 46,328,245 -0.15(-0.49%)
May 07, 2012 30.70 30.86 30.57 30.65 48,641,375 -0.33(-1.07%)
May 04, 2012 31.45 31.57 30.92 30.98 57,928,336 -0.78(-2.46%)
May 03, 2012 31.88 31.90 31.61 31.76 31,501,296 -0.04(-0.13%)
May 02, 2012 31.85 31.92 31.64 31.80 37,385,230 -0.21(-0.66%)
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.