Microsoft (NQ: MSFT )

214.89 USD +0.09 (+0.04%)
Official Closing Price Updated: 7:59 PM EDT, Oct 22, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2006 27.35 27.42 27.21 27.35 34,291,684 -0.05(-0.18%)
Sep 28, 2006 27.47 27.52 27.26 27.40 44,184,674 -0.04(-0.15%)
Sep 27, 2006 27.18 27.47 27.12 27.44 66,380,794 +0.24(+0.88%)
Sep 26, 2006 26.91 27.32 26.88 27.20 55,354,524 +0.25(+0.93%)
Sep 25, 2006 26.81 27.19 26.79 26.95 67,881,720 +0.29(+1.09%)
Sep 22, 2006 26.83 26.85 26.48 26.66 47,733,089 -0.24(-0.89%)
Sep 21, 2006 27.24 27.25 26.85 26.90 58,495,164 -0.28(-1.03%)
Sep 20, 2006 27.01 27.23 26.99 27.18 71,677,258 +0.32(+1.19%)
Sep 19, 2006 26.74 26.94 26.72 26.86 43,055,533 +0.07(+0.26%)
Sep 18, 2006 26.74 27.04 26.67 26.79 49,135,045 -0.06(-0.22%)
Sep 15, 2006 26.66 26.94 26.49 26.85 126,129,008 +0.52(+1.97%)
Sep 14, 2006 25.99 26.50 25.98 26.33 74,324,940 +0.35(+1.35%)
Sep 13, 2006 25.82 26.10 25.49 25.98 37,707,919 +0.05(+0.19%)
Sep 12, 2006 25.90 25.98 25.72 25.93 52,279,694 +0.02(+0.08%)
Sep 11, 2006 25.43 25.95 25.42 25.91 55,602,604 +0.31(+1.21%)
Sep 08, 2006 25.53 25.79 25.46 25.60 36,866,905 +0.17(+0.67%)
Sep 07, 2006 25.48 25.70 25.39 25.43 51,267,400 -0.18(-0.70%)
Sep 06, 2006 25.51 25.72 25.51 25.61 50,161,462 +0.00(+0.00%)
Sep 05, 2006 25.69 25.96 25.56 25.61 44,222,766 -0.23(-0.89%)
Sep 01, 2006 25.89 25.97 25.64 25.84 31,594,607 +0.14(+0.54%)
Aug 31, 2006 25.87 25.98 25.68 25.70 26,421,263 -0.10(-0.39%)
Aug 30, 2006 25.85 25.89 25.64 25.80 30,258,744 -0.04(-0.15%)
Aug 29, 2006 25.92 25.98 25.63 25.84 42,721,167 -0.11(-0.42%)
Aug 28, 2006 25.84 26.00 25.69 25.95 34,191,049 +0.10(+0.39%)
Aug 25, 2006 25.71 26.00 25.69 25.85 33,115,925 +0.11(+0.43%)
Aug 24, 2006 25.82 25.86 25.50 25.74 35,933,322 +0.07(+0.27%)
Aug 23, 2006 25.64 25.95 25.52 25.67 44,648,574 +0.05(+0.20%)
Aug 22, 2006 26.01 26.25 25.62 25.62 89,316,966 -0.50(-1.91%)
Aug 21, 2006 25.66 26.13 25.56 26.12 88,398,344 +0.33(+1.28%)
Aug 18, 2006 25.00 25.80 24.98 25.79 128,008,669 +1.09(+4.41%)
Aug 17, 2006 24.70 24.75 24.61 24.70 45,330,952 +0.00(+0.00%)
Aug 16, 2006 24.61 24.73 24.47 24.70 52,299,621 +0.08(+0.32%)
Aug 15, 2006 24.55 24.65 24.44 24.62 48,994,921 +0.09(+0.37%)
Aug 14, 2006 24.52 24.60 24.35 24.53 45,901,866 +0.10(+0.41%)
Aug 11, 2006 24.43 24.45 24.20 24.43 30,255,521 -0.03(-0.12%)
Aug 10, 2006 24.37 24.60 24.34 24.46 31,750,380 +0.02(+0.08%)
Aug 09, 2006 24.49 24.64 24.34 24.44 44,322,624 +0.10(+0.41%)
Aug 08, 2006 24.39 24.52 24.20 24.34 58,134,940 +0.12(+0.50%)
Aug 07, 2006 24.28 24.48 24.19 24.22 36,861,740 -0.07(-0.29%)
Aug 04, 2006 24.41 24.49 24.15 24.29 45,690,632 +0.08(+0.33%)
Aug 03, 2006 24.18 24.48 24.15 24.21 43,155,341 -0.09(-0.37%)
Aug 02, 2006 24.12 24.40 24.03 24.30 46,447,211 +0.31(+1.29%)
Aug 01, 2006 24.02 24.20 23.85 23.99 49,017,931 -0.07(-0.29%)
Jul 31, 2006 24.07 24.42 24.01 24.06 40,321,957 -0.19(-0.78%)
Jul 28, 2006 24.08 24.28 24.06 24.25 51,705,946 +0.38(+1.59%)
Jul 27, 2006 24.58 24.60 23.77 23.87 85,386,992 -0.50(-2.05%)
Jul 26, 2006 24.12 24.53 24.10 24.37 54,947,592 +0.15(+0.62%)
Jul 25, 2006 24.00 24.29 23.90 24.22 60,069,671 +0.22(+0.92%)
Jul 24, 2006 24.01 24.11 23.79 24.00 59,586,779 +0.13(+0.54%)
Jul 21, 2006 24.04 24.15 23.00 23.87 175,487,681 +1.02(+4.46%)
Jul 20, 2006 23.43 23.45 22.78 22.85 76,801,801 -0.55(-2.35%)
Jul 19, 2006 22.82 23.46 22.72 23.40 82,197,347 +0.66(+2.90%)
Jul 18, 2006 22.59 22.76 22.48 22.74 65,091,734 +0.26(+1.16%)
Jul 17, 2006 22.29 22.61 22.26 22.48 37,053,566 +0.19(+0.85%)
Jul 14, 2006 22.28 22.55 22.23 22.29 67,499,267 +0.03(+0.13%)
Jul 13, 2006 22.37 22.61 22.25 22.26 73,096,865 -0.38(-1.68%)
Jul 12, 2006 22.80 22.88 22.62 22.64 77,378,168 -0.46(-1.99%)
Jul 11, 2006 23.37 23.37 22.74 23.10 88,690,305 -0.40(-1.70%)
Jul 10, 2006 23.43 23.66 23.38 23.50 50,566,038 +0.20(+0.86%)
Jul 07, 2006 23.39 23.55 23.30 23.30 63,169,625 -0.18(-0.77%)
Jul 06, 2006 23.45 23.61 23.42 23.48 44,775,875 +0.13(+0.56%)
Jul 05, 2006 23.48 23.52 23.30 23.35 53,093,522 -0.35(-1.48%)
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.