Microsoft (NQ: MSFT )

284.91 USD -1.59 (-0.55%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 30, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2008 25.85 26.28 25.71 25.72 60,424,327 -0.51(-1.94%)
Jul 30, 2008 26.20 26.49 25.90 26.23 51,967,828 +0.12(+0.46%)
Jul 29, 2008 26.11 26.19 25.40 26.11 66,332,213 +0.61(+2.39%)
Jul 28, 2008 26.06 26.11 25.34 25.50 59,694,763 -0.66(-2.52%)
Jul 25, 2008 25.64 26.22 25.50 26.16 58,534,036 +0.72(+2.83%)
Jul 24, 2008 26.09 26.17 25.44 25.44 81,028,184 -0.99(-3.75%)
Jul 23, 2008 25.86 26.84 25.85 26.43 77,927,319 +0.63(+2.44%)
Jul 22, 2008 25.54 25.94 25.48 25.80 88,402,844 +0.16(+0.62%)
Jul 21, 2008 25.66 26.17 25.53 25.64 77,550,226 -0.22(-0.85%)
Jul 18, 2008 26.36 26.47 25.11 25.86 150,261,221 -1.66(-6.03%)
Jul 17, 2008 27.58 27.91 27.11 27.52 96,372,299 +0.26(+0.95%)
Jul 16, 2008 26.13 27.29 25.92 27.26 82,048,978 +1.11(+4.24%)
Jul 15, 2008 24.93 26.64 24.93 26.15 92,716,196 +1.00(+3.98%)
Jul 14, 2008 25.48 25.81 25.07 25.15 51,216,110 -0.10(-0.40%)
Jul 11, 2008 25.16 25.64 24.87 25.25 68,106,369 -0.20(-0.79%)
Jul 10, 2008 25.20 25.67 24.98 25.45 57,830,540 +0.22(+0.87%)
Jul 09, 2008 25.79 25.85 25.18 25.23 54,197,546 -0.62(-2.40%)
Jul 08, 2008 25.92 26.20 25.51 25.85 65,554,253 -0.18(-0.69%)
Jul 07, 2008 26.11 26.39 25.45 26.03 71,459,536 +0.05(+0.19%)
Jul 04, 2008 25.97 26.10 25.60 25.98 37,076,426 +0.00(+0.00%)
Jul 03, 2008 25.97 26.10 25.60 25.98 37,076,426 +0.10(+0.39%)
Jul 02, 2008 26.89 27.00 25.88 25.88 84,753,735 -0.99(-3.68%)
Jul 01, 2008 27.26 27.38 23.19 26.87 100,389,042 -0.64(-2.33%)
Jun 30, 2008 27.67 27.98 27.49 27.51 57,893,582 -0.12(-0.43%)
Jun 27, 2008 27.68 27.91 27.46 27.63 73,293,611 -0.12(-0.43%)
Jun 26, 2008 28.03 28.20 27.75 27.75 67,078,350 -0.60(-2.12%)
Jun 25, 2008 27.81 28.67 27.76 28.35 64,278,101 +0.62(+2.24%)
Jun 24, 2008 27.92 28.01 27.51 27.73 65,218,278 -0.24(-0.86%)
Jun 23, 2008 28.30 28.41 27.79 27.97 57,145,801 -0.26(-0.92%)
Jun 20, 2008 28.89 28.92 28.10 28.23 97,483,898 -0.70(-2.42%)
Jun 19, 2008 28.55 29.19 28.33 28.93 62,037,791 +0.47(+1.65%)
Jun 18, 2008 28.55 28.86 28.46 28.46 49,677,738 -0.34(-1.18%)
Jun 17, 2008 29.04 29.12 28.79 28.80 44,255,359 -0.13(-0.45%)
Jun 16, 2008 29.02 29.11 28.64 28.93 74,719,193 -0.14(-0.48%)
Jun 13, 2008 28.63 29.57 28.50 29.07 131,959,046 +0.83(+2.94%)
Jun 12, 2008 27.40 28.55 27.19 28.24 113,959,547 +1.12(+4.13%)
Jun 11, 2008 27.85 27.94 27.11 27.12 58,113,604 -0.77(-2.76%)
Jun 10, 2008 28.05 28.29 27.32 27.89 77,424,321 +0.18(+0.65%)
Jun 09, 2008 27.65 27.91 27.30 27.71 66,774,692 +0.22(+0.80%)
Jun 06, 2008 27.99 28.17 27.49 27.49 78,490,561 -0.81(-2.86%)
Jun 05, 2008 27.72 28.30 27.60 28.30 76,031,491 +0.76(+2.76%)
Jun 04, 2008 27.28 27.64 27.20 27.54 79,586,351 +0.23(+0.84%)
Jun 03, 2008 27.91 28.31 27.27 27.31 86,629,870 -0.49(-1.76%)
Jun 02, 2008 28.24 28.36 27.55 27.80 77,031,791 -0.52(-1.84%)
May 30, 2008 28.38 28.70 28.20 28.32 63,367,254 +0.01(+0.04%)
May 29, 2008 28.21 28.68 28.14 28.31 47,678,498 +0.13(+0.46%)
May 28, 2008 28.55 28.57 28.04 28.18 52,050,440 -0.26(-0.91%)
May 27, 2008 28.11 28.50 28.05 28.44 47,247,800 +0.39(+1.39%)
May 26, 2008 28.26 28.33 27.95 28.05 48,911,380 +0.00(+0.00%)
May 23, 2008 28.26 28.33 27.95 28.05 48,895,713 -0.42(-1.48%)
May 22, 2008 28.28 28.70 28.18 28.47 52,203,086 +0.22(+0.78%)
May 21, 2008 28.81 29.05 28.19 28.25 60,096,421 -0.51(-1.77%)
May 20, 2008 29.30 29.31 28.63 28.76 75,734,835 -0.70(-2.38%)
May 19, 2008 29.87 29.89 29.31 29.46 59,616,140 -0.53(-1.77%)
May 16, 2008 30.47 30.48 29.92 29.99 81,538,204 -0.46(-1.51%)
May 15, 2008 29.98 30.53 29.94 30.45 53,355,712 +0.52(+1.74%)
May 14, 2008 29.89 30.26 29.73 29.93 66,732,228 +0.15(+0.50%)
May 13, 2008 30.00 30.13 29.53 29.78 70,908,293 -0.21(-0.70%)
May 12, 2008 29.40 30.06 29.35 29.99 64,279,289 +0.60(+2.04%)
May 09, 2008 29.21 29.55 28.95 29.39 51,610,089 +0.12(+0.41%)
May 08, 2008 29.28 29.39 29.00 29.27 69,589,792 +0.06(+0.21%)
May 07, 2008 29.69 30.14 29.08 29.21 88,775,069 -0.49(-1.65%)
May 06, 2008 29.00 29.86 28.93 29.70 93,550,092 +0.62(+2.13%)
May 05, 2008 29.93 30.23 28.99 29.08 119,609,446 -0.16(-0.55%)
May 02, 2008 29.59 29.62 28.86 29.24 65,985,950 -0.16(-0.54%)
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.