Microsoft (NQ: MSFT )

289.67 USD +3.53 (+1.23%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 23, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2005 25.78 26.00 25.59 25.61 60,041,881 -0.14(-0.54%)
Jul 28, 2005 25.75 25.85 25.66 25.75 45,156,014 +0.03(+0.12%)
Jul 27, 2005 25.61 25.80 25.53 25.72 58,154,078 +0.18(+0.70%)
Jul 26, 2005 25.72 25.74 25.53 25.54 54,650,957 -0.15(-0.58%)
Jul 25, 2005 25.69 25.90 25.65 25.69 45,207,248 +0.01(+0.04%)
Jul 22, 2005 25.99 26.34 25.63 25.68 99,882,050 -0.76(-2.87%)
Jul 21, 2005 26.30 26.48 26.19 26.44 114,376,831 +0.25(+0.95%)
Jul 20, 2005 26.00 26.23 25.88 26.19 72,264,805 +0.03(+0.11%)
Jul 19, 2005 25.79 26.25 25.75 26.16 113,515,384 +0.61(+2.39%)
Jul 18, 2005 25.71 25.79 25.55 25.55 39,674,641 -0.24(-0.93%)
Jul 15, 2005 26.04 26.10 25.75 25.79 56,693,861 -0.18(-0.69%)
Jul 14, 2005 25.79 26.10 25.79 25.97 69,517,209 +0.31(+1.21%)
Jul 13, 2005 25.53 25.75 25.48 25.66 45,380,002 +0.05(+0.20%)
Jul 12, 2005 25.24 25.62 25.20 25.61 63,526,529 +0.32(+1.27%)
Jul 11, 2005 25.15 25.38 25.11 25.29 61,737,683 +0.20(+0.80%)
Jul 08, 2005 24.64 25.12 24.63 25.09 56,121,319 +0.44(+1.78%)
Jul 07, 2005 24.58 24.71 24.50 24.65 80,773,018 -0.05(-0.20%)
Jul 06, 2005 24.97 25.08 24.69 24.70 64,462,207 -0.28(-1.12%)
Jul 05, 2005 24.66 25.19 24.62 24.98 62,036,800 +0.27(+1.09%)
Jul 01, 2005 24.85 24.99 24.67 24.71 69,786,200 -0.13(-0.52%)
Jun 30, 2005 25.06 25.14 24.82 24.84 81,825,194 -0.25(-1.00%)
Jun 29, 2005 25.22 25.32 25.00 25.09 56,323,266 +0.02(+0.08%)
Jun 28, 2005 25.09 25.20 25.03 25.07 53,058,100 +0.02(+0.08%)
Jun 27, 2005 25.07 25.25 25.03 25.05 61,636,200 +0.01(+0.04%)
Jun 24, 2005 25.22 25.40 25.04 25.04 57,970,700 -0.27(-1.07%)
Jun 23, 2005 25.17 25.62 25.15 25.31 105,159,800 +0.24(+0.96%)
Jun 22, 2005 25.11 25.26 25.03 25.07 60,492,700 -0.08(-0.32%)
Jun 21, 2005 25.08 25.19 25.04 25.15 81,084,000 +0.04(+0.16%)
Jun 20, 2005 24.98 25.28 24.93 25.11 50,538,900 +0.07(+0.28%)
Jun 17, 2005 25.27 25.29 24.92 25.04 90,821,296 +0.00(+0.00%)
Jun 16, 2005 25.22 25.23 24.95 25.04 65,918,800 -0.22(-0.87%)
Jun 15, 2005 25.40 25.41 25.11 25.26 50,764,800 -0.10(-0.39%)
Jun 14, 2005 25.31 25.44 25.24 25.36 44,243,300 +0.05(+0.20%)
Jun 13, 2005 25.36 25.49 25.26 25.31 49,104,100 -0.12(-0.47%)
Jun 10, 2005 25.49 25.52 25.34 25.43 39,459,800 -0.08(-0.31%)
Jun 09, 2005 25.40 25.61 25.35 25.51 52,767,900 +0.11(+0.43%)
Jun 08, 2005 25.55 25.62 25.34 25.40 45,369,700 -0.11(-0.43%)
Jun 07, 2005 25.33 25.83 25.31 25.51 54,511,400 +0.14(+0.55%)
Jun 06, 2005 25.38 25.50 25.31 25.37 40,756,900 -0.06(-0.24%)
Jun 03, 2005 25.70 25.81 25.34 25.43 79,659,504 -0.36(-1.40%)
Jun 02, 2005 25.71 25.86 25.64 25.79 27,212,500 -0.02(-0.08%)
Jun 01, 2005 25.73 26.00 25.61 25.81 54,621,000 +0.01(+0.04%)
May 31, 2005 25.99 26.03 25.75 25.80 46,131,100 -0.27(-1.04%)
May 27, 2005 25.83 26.09 25.81 26.07 54,978,000 +0.17(+0.66%)
May 26, 2005 25.75 26.00 25.73 25.90 50,579,200 +0.19(+0.74%)
May 25, 2005 25.68 25.77 25.50 25.71 35,749,000 -0.04(-0.16%)
May 24, 2005 25.80 25.88 25.72 25.75 61,287,700 -0.10(-0.39%)
May 23, 2005 25.74 26.07 25.74 25.85 75,421,104 +0.11(+0.43%)
May 20, 2005 25.88 25.92 25.73 25.74 64,444,500 -0.18(-0.69%)
May 19, 2005 25.75 26.05 25.70 25.92 52,120,800 +0.22(+0.86%)
May 18, 2005 25.50 25.84 25.42 25.70 71,182,400 +0.24(+0.94%)
May 17, 2005 25.31 25.50 25.25 25.46 39,983,200 -0.03(-0.12%)
May 16, 2005 25.23 25.50 25.19 25.49 50,577,300 +0.19(+0.75%)
May 13, 2005 25.03 25.38 24.99 25.30 77,204,304 +0.30(+1.20%)
May 12, 2005 24.84 25.11 24.83 25.00 74,540,704 +0.09(+0.36%)
May 11, 2005 24.89 24.97 24.64 24.91 59,463,300 +0.01(+0.04%)
May 10, 2005 25.04 25.08 24.82 24.90 62,235,100 -0.21(-0.84%)
May 09, 2005 25.23 25.33 25.05 25.11 61,872,400 -0.11(-0.44%)
May 06, 2005 25.33 25.48 25.19 25.22 64,322,600 -0.01(-0.04%)
May 05, 2005 25.20 25.33 25.08 25.23 59,362,300 +0.02(+0.08%)
May 04, 2005 25.34 25.40 25.11 25.21 86,864,200 -0.15(-0.59%)
May 03, 2005 25.13 25.40 25.09 25.36 67,867,800 +0.13(+0.52%)
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.