Microsoft (NQ: MSFT )

265.23 USD -0.28 (-0.11%)
Streaming Delayed Price Updated: 11:30 AM EDT, Jun 23, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 24, 2011 24.20 24.29 24.04 24.15 47,691,709 -0.02(-0.08%)
May 23, 2011 24.21 24.25 24.03 24.17 52,692,423 -0.32(-1.31%)
May 20, 2011 24.72 24.87 24.44 24.49 45,451,462 -0.23(-0.91%)
May 19, 2011 24.85 24.88 24.50 24.71 41,766,879 +0.02(+0.10%)
May 18, 2011 24.53 24.74 24.25 24.69 53,919,275 +0.17(+0.69%)
May 17, 2011 24.39 24.70 24.27 24.52 82,882,051 -0.05(-0.20%)
May 16, 2011 24.96 25.07 24.50 24.57 91,349,219 -0.46(-1.84%)
May 13, 2011 25.28 25.32 24.95 25.03 66,819,290 -0.29(-1.15%)
May 12, 2011 25.35 25.39 25.10 25.32 77,359,967 -0.04(-0.16%)
May 11, 2011 25.65 25.66 25.21 25.36 78,585,794 -0.31(-1.21%)
May 10, 2011 25.38 25.85 25.25 25.67 120,798,976 -0.16(-0.62%)
May 09, 2011 25.80 25.96 25.67 25.83 38,715,054 -0.04(-0.15%)
May 06, 2011 26.07 26.22 25.75 25.87 55,993,642 +0.08(+0.31%)
May 05, 2011 26.05 26.08 25.68 25.79 55,623,605 -0.27(-1.04%)
May 04, 2011 25.85 26.25 25.79 26.06 73,276,145 +0.25(+0.97%)
May 03, 2011 25.60 25.85 25.49 25.81 71,894,631 +0.15(+0.58%)
May 02, 2011 25.55 26.00 25.48 25.66 89,824,792 -0.26(-1.00%)
Apr 29, 2011 26.55 26.64 25.36 25.92 319,259,876 -0.79(-2.96%)
Apr 28, 2011 26.46 26.87 26.40 26.71 79,991,696 +0.33(+1.25%)
Apr 27, 2011 26.30 26.39 26.13 26.38 52,702,260 +0.19(+0.73%)
Apr 26, 2011 25.74 26.44 25.67 26.19 69,207,329 +0.58(+2.26%)
Apr 25, 2011 25.45 25.62 25.34 25.61 33,513,420 +0.09(+0.35%)
Apr 21, 2011 25.79 25.89 25.36 25.52 46,892,292 -0.24(-0.93%)
Apr 20, 2011 25.54 26.00 25.51 25.76 61,621,203 +0.61(+2.43%)
Apr 19, 2011 25.00 25.17 24.87 25.15 38,873,740 +0.07(+0.28%)
Apr 18, 2011 25.10 25.28 24.72 25.08 58,040,963 -0.29(-1.14%)
Apr 15, 2011 25.46 25.56 25.18 25.37 65,080,348 -0.05(-0.20%)
Apr 14, 2011 25.42 25.44 25.09 25.42 55,239,829 -0.21(-0.82%)
Apr 13, 2011 25.65 25.87 25.56 25.63 38,134,334 -0.01(-0.04%)
Apr 12, 2011 25.83 25.85 25.55 25.64 36,935,616 -0.34(-1.31%)
Apr 11, 2011 26.19 26.25 25.80 25.98 34,268,043 -0.09(-0.35%)
Apr 08, 2011 26.17 26.28 25.96 26.07 39,890,629 -0.13(-0.50%)
Apr 07, 2011 26.19 26.26 25.97 26.20 46,132,002 +0.05(+0.19%)
Apr 06, 2011 25.98 26.31 25.86 26.15 65,581,397 +0.37(+1.44%)
Apr 05, 2011 25.82 26.18 25.74 25.78 73,692,700 +0.23(+0.90%)
Apr 04, 2011 25.45 25.66 25.41 25.55 35,438,042 +0.07(+0.27%)
Apr 01, 2011 25.53 25.53 25.31 25.48 63,114,201 +0.09(+0.35%)
Mar 31, 2011 25.60 25.68 25.34 25.39 63,233,609 -0.22(-0.86%)
Mar 30, 2011 25.61 25.72 25.50 25.61 41,999,297 +0.12(+0.47%)
Mar 29, 2011 25.34 25.52 25.30 25.49 40,769,578 +0.08(+0.31%)
Mar 28, 2011 25.66 25.72 25.38 25.41 48,973,130 -0.21(-0.82%)
Mar 25, 2011 25.93 25.95 25.59 25.62 57,031,023 -0.19(-0.74%)
Mar 24, 2011 25.60 25.87 25.50 25.81 38,718,575 +0.27(+1.06%)
Mar 23, 2011 25.23 25.61 25.18 25.54 43,968,992 +0.25(+0.97%)
Mar 22, 2011 25.30 25.46 25.23 25.30 30,895,599 -0.03(-0.14%)
Mar 21, 2011 25.29 25.58 25.15 25.33 46,877,925 +0.53(+2.14%)
Mar 18, 2011 25.06 25.18 24.80 24.80 85,486,688 +0.02(+0.08%)
Mar 17, 2011 25.06 25.22 24.75 24.78 62,493,277 -0.01(-0.04%)
Mar 16, 2011 25.22 25.28 24.68 24.79 100,684,505 -0.60(-2.36%)
Mar 15, 2011 25.08 25.47 25.00 25.39 76,011,584 -0.30(-1.17%)
Mar 14, 2011 25.49 25.76 25.35 25.69 54,473,075 +0.01(+0.04%)
Mar 11, 2011 25.41 25.85 25.36 25.68 49,906,849 +0.27(+1.06%)
Mar 10, 2011 25.62 25.71 25.35 25.41 66,546,429 -0.48(-1.85%)
Mar 09, 2011 25.81 25.98 25.66 25.89 39,788,828 -0.02(-0.08%)
Mar 08, 2011 25.77 26.02 25.65 25.91 50,551,998 +0.19(+0.74%)
Mar 07, 2011 26.13 26.27 25.55 25.72 64,980,377 -0.23(-0.90%)
Mar 04, 2011 26.22 26.24 25.80 25.95 70,437,154 -0.25(-0.94%)
Mar 03, 2011 26.26 26.40 26.18 26.20 68,247,226 +0.12(+0.47%)
Mar 02, 2011 26.11 26.37 26.04 26.08 48,643,813 -0.08(-0.32%)
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.