Microsoft (NQ: MSFT )

257.89 USD +0.65 (+0.25%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 11, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2010 26.00 26.12 25.66 25.80 67,502,221 -0.20(-0.77%)
May 27, 2010 25.73 26.36 25.73 26.00 136,410,383 +0.99(+3.96%)
May 26, 2010 26.23 26.61 24.56 25.01 176,561,236 -1.06(-4.07%)
May 25, 2010 25.65 26.33 25.38 26.07 98,312,499 -0.20(-0.76%)
May 24, 2010 26.85 26.86 26.26 26.27 73,688,147 -0.57(-2.12%)
May 21, 2010 26.63 27.11 26.44 26.84 117,600,229 -0.27(-1.00%)
May 20, 2010 27.32 27.84 27.04 27.11 87,960,312 -1.13(-4.00%)
May 19, 2010 28.52 28.69 27.79 28.24 61,746,651 -0.36(-1.25%)
May 18, 2010 28.87 29.00 28.40 28.60 52,765,655 -0.34(-1.18%)
May 17, 2010 29.12 29.23 28.45 28.94 46,053,296 +0.01(+0.03%)
May 14, 2010 29.20 29.21 28.64 28.93 63,333,959 -0.31(-1.06%)
May 13, 2010 29.26 29.73 29.18 29.24 45,277,659 -0.20(-0.68%)
May 12, 2010 28.98 29.58 28.92 29.44 47,126,990 +0.56(+1.94%)
May 11, 2010 29.28 29.65 28.57 28.88 63,789,323 -0.06(-0.21%)
May 10, 2010 28.97 29.48 28.71 28.94 86,653,268 +0.73(+2.59%)
May 07, 2010 28.93 28.95 27.32 28.21 173,718,024 -0.77(-2.66%)
May 06, 2010 29.59 29.88 27.91 28.98 128,508,113 -0.87(-2.91%)
May 05, 2010 29.93 30.09 29.69 29.85 66,826,112 -0.28(-0.93%)
May 04, 2010 30.52 30.55 29.75 30.13 82,069,279 -0.73(-2.37%)
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.