Microsoft (NQ: MSFT )

252.46 USD +2.73 (+1.09%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 7, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2009 20.56 20.94 20.30 20.89 46,139,533 +0.44(+2.15%)
May 28, 2009 20.35 20.63 20.05 20.45 45,480,779 +0.32(+1.59%)
May 27, 2009 20.25 20.60 20.07 20.13 42,892,883 -0.21(-1.03%)
May 26, 2009 19.54 20.45 19.45 20.34 44,991,627 +0.59(+2.99%)
May 22, 2009 19.93 20.17 19.47 19.75 37,327,342 -0.07(-0.35%)
May 21, 2009 20.14 20.23 19.51 19.82 58,232,750 -0.56(-2.75%)
May 20, 2009 20.38 20.69 20.22 20.38 47,450,695 +0.07(+0.34%)
May 19, 2009 20.51 20.74 20.25 20.31 51,309,151 -0.29(-1.41%)
May 18, 2009 20.36 20.60 20.24 20.60 46,073,789 +0.38(+1.88%)
May 15, 2009 20.13 20.50 19.98 20.22 61,289,838 +0.16(+0.80%)
May 14, 2009 19.83 20.23 19.80 20.06 54,491,257 +0.31(+1.57%)
May 13, 2009 19.92 20.00 19.67 19.75 49,281,694 -0.14(-0.70%)
May 12, 2009 19.51 20.06 19.47 19.89 71,956,496 +0.57(+2.95%)
May 11, 2009 19.19 19.73 19.01 19.32 63,761,628 -0.10(-0.51%)
May 08, 2009 19.46 19.64 19.14 19.42 67,604,246 +0.10(+0.52%)
May 07, 2009 19.96 19.99 19.14 19.32 68,709,432 -0.47(-2.37%)
May 06, 2009 20.06 20.07 19.61 19.79 59,618,192 +0.00(+0.00%)
May 05, 2009 20.14 20.24 19.64 19.79 66,835,500 -0.40(-1.98%)
May 04, 2009 20.37 20.40 19.98 20.19 54,287,055 -0.05(-0.25%)
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.