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, 2012 29.48 29.71 29.33 29.47 37,620,311 -0.17(-0.57%)
Jul 30, 2012 29.75 29.82 29.46 29.64 28,904,569 -0.12(-0.39%)
Jul 27, 2012 29.48 29.85 29.18 29.75 44,244,766 +0.59(+2.04%)
Jul 26, 2012 29.23 29.50 29.09 29.16 45,301,464 +0.33(+1.14%)
Jul 25, 2012 29.24 29.33 28.78 28.83 45,579,439 -0.32(-1.10%)
Jul 24, 2012 29.24 29.36 28.90 29.15 47,711,254 -0.13(-0.44%)
Jul 23, 2012 29.57 29.58 29.01 29.28 55,125,420 -0.83(-2.77%)
Jul 20, 2012 31.00 31.05 30.05 30.11 64,027,078 -0.55(-1.79%)
Jul 19, 2012 30.51 30.80 30.38 30.67 46,548,324 +0.21(+0.71%)
Jul 18, 2012 29.60 30.45 29.46 30.45 41,088,773 +0.79(+2.66%)
Jul 17, 2012 29.64 29.86 29.20 29.66 33,770,533 +0.22(+0.75%)
Jul 16, 2012 29.48 29.53 29.04 29.44 27,900,263 +0.05(+0.17%)
Jul 13, 2012 28.76 29.48 28.72 29.39 39,084,947 +0.76(+2.65%)
Jul 12, 2012 29.15 29.18 28.54 28.63 63,523,549 -0.67(-2.29%)
Jul 11, 2012 29.71 29.74 29.11 29.30 39,184,095 -0.44(-1.48%)
Jul 10, 2012 30.08 30.22 29.51 29.74 37,533,175 -0.26(-0.87%)
Jul 09, 2012 30.12 30.23 29.78 30.00 30,680,707 -0.18(-0.61%)
Jul 06, 2012 30.61 30.70 29.95 30.18 38,297,403 -0.52(-1.68%)
Jul 05, 2012 30.59 30.78 30.38 30.70 28,800,121 -0.06(-0.20%)
Jul 03, 2012 30.23 30.76 30.17 30.76 20,941,442 +0.20(+0.65%)
Jul 02, 2012 30.62 30.62 30.21 30.56 30,566,928 -0.03(-0.10%)
Jun 29, 2012 30.45 30.69 30.14 30.59 55,202,643 +0.68(+2.27%)
Jun 28, 2012 29.98 30.05 29.42 29.91 45,328,320 -0.26(-0.86%)
Jun 27, 2012 30.19 30.50 30.03 30.17 33,780,142 +0.15(+0.50%)
Jun 26, 2012 30.00 30.27 29.94 30.02 38,421,137 +0.16(+0.52%)
Jun 25, 2012 30.30 30.32 29.62 29.86 42,216,719 -0.84(-2.72%)
Jun 22, 2012 30.30 30.73 30.03 30.70 45,098,017 +0.57(+1.87%)
Jun 21, 2012 30.96 31.14 30.06 30.14 48,456,324 -0.79(-2.57%)
Jun 20, 2012 30.93 31.05 30.64 30.93 36,228,398 +0.23(+0.75%)
Jun 19, 2012 30.19 31.11 30.05 30.70 75,712,829 +0.86(+2.88%)
Jun 18, 2012 29.99 30.03 29.71 29.84 58,508,361 -0.18(-0.60%)
Jun 15, 2012 29.59 30.08 29.49 30.02 62,314,362 +0.68(+2.32%)
Jun 14, 2012 29.33 29.46 28.88 29.34 39,458,706 +0.21(+0.72%)
Jun 13, 2012 29.22 29.44 29.05 29.13 32,983,415 -0.16(-0.55%)
Jun 12, 2012 29.10 29.30 28.84 29.29 35,333,835 +0.40(+1.37%)
Jun 11, 2012 29.73 29.81 28.82 28.89 46,361,822 -0.75(-2.55%)
Jun 08, 2012 29.21 29.68 29.05 29.65 42,554,321 +0.42(+1.44%)
Jun 07, 2012 29.64 29.70 29.17 29.23 37,792,801 -0.12(-0.41%)
Jun 06, 2012 28.88 29.37 28.81 29.35 46,833,210 +0.85(+2.96%)
Jun 05, 2012 28.51 28.75 28.39 28.50 45,696,777 -0.04(-0.16%)
Jun 04, 2012 28.62 28.78 28.32 28.55 47,925,981 +0.10(+0.35%)
Jun 01, 2012 28.76 28.96 28.44 28.45 56,634,266 -0.74(-2.54%)
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.