Microsoft (NQ: MSFT )

213.25 USD +3.17 (+1.51%)
Official Closing Price Updated: 7:23 PM EDT, Oct 27, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2008 25.77 26.69 25.54 26.69 107,201,074 +1.68(+6.72%)
Sep 29, 2008 26.94 27.66 25.01 25.01 134,360,630 -2.39(-8.72%)
Sep 26, 2008 26.17 27.56 26.14 27.40 100,744,280 +0.79(+2.97%)
Sep 25, 2008 25.82 26.88 25.74 26.61 96,146,410 +0.89(+3.46%)
Sep 24, 2008 25.58 26.09 25.46 25.72 80,250,219 +0.28(+1.10%)
Sep 23, 2008 25.66 26.17 25.34 25.44 92,184,325 +0.04(+0.16%)
Sep 22, 2008 26.22 26.32 25.32 25.40 105,160,718 +0.24(+0.95%)
Sep 19, 2008 26.37 26.40 23.50 25.16 134,942,043 -0.10(-0.40%)
Sep 18, 2008 24.80 25.35 24.01 25.26 132,253,634 +0.69(+2.81%)
Sep 17, 2008 25.73 25.87 24.50 24.57 103,597,367 -1.42(-5.46%)
Sep 16, 2008 26.09 26.49 25.52 25.99 111,676,163 -0.83(-3.09%)
Sep 15, 2008 26.92 27.49 26.73 26.82 82,335,064 -0.80(-2.90%)
Sep 12, 2008 27.14 27.74 26.94 27.62 75,628,494 +0.28(+1.02%)
Sep 11, 2008 26.10 27.46 26.03 27.34 72,912,750 +0.90(+3.40%)
Sep 10, 2008 26.52 26.86 26.25 26.44 75,063,801 +0.34(+1.30%)
Sep 09, 2008 26.20 26.60 26.05 26.10 85,694,959 -0.02(-0.08%)
Sep 08, 2008 26.21 26.33 25.67 26.12 62,110,768 +0.47(+1.83%)
Sep 05, 2008 26.03 26.22 25.63 25.65 82,305,188 -0.70(-2.66%)
Sep 04, 2008 26.74 26.89 26.35 26.35 66,141,901 -0.55(-2.04%)
Sep 03, 2008 27.00 27.18 26.84 26.90 57,127,668 -0.20(-0.74%)
Sep 02, 2008 27.67 27.76 27.06 27.10 66,079,175 -0.19(-0.70%)
Aug 29, 2008 27.68 27.78 27.29 27.29 50,753,881 -0.65(-2.33%)
Aug 28, 2008 27.61 28.01 27.60 27.94 48,372,600 +0.38(+1.38%)
Aug 27, 2008 27.34 27.79 27.13 27.56 33,975,247 +0.29(+1.06%)
Aug 26, 2008 27.58 27.72 27.17 27.27 44,774,428 -0.39(-1.41%)
Aug 25, 2008 27.61 27.84 27.46 27.66 51,381,230 -0.18(-0.65%)
Aug 22, 2008 27.23 27.88 27.22 27.84 47,930,392 +0.66(+2.43%)
Aug 21, 2008 27.10 27.23 26.86 27.18 43,614,128 -0.11(-0.40%)
Aug 20, 2008 27.54 27.58 27.17 27.29 41,483,414 -0.03(-0.11%)
Aug 19, 2008 27.54 27.75 27.27 27.32 40,332,847 -0.37(-1.34%)
Aug 18, 2008 27.78 28.05 27.55 27.69 38,043,975 -0.12(-0.43%)
Aug 15, 2008 27.98 28.15 27.58 27.81 47,268,995 -0.10(-0.36%)
Aug 14, 2008 27.82 28.28 27.56 27.91 49,732,206 +0.00(+0.00%)
Aug 13, 2008 28.07 28.50 27.76 27.91 51,164,291 -0.21(-0.75%)
Aug 12, 2008 27.78 28.36 27.58 28.12 62,796,400 +0.22(+0.79%)
Aug 11, 2008 27.86 28.40 27.66 27.90 68,730,208 -0.23(-0.82%)
Aug 08, 2008 27.35 28.23 27.19 28.13 80,813,586 +0.74(+2.70%)
Aug 07, 2008 26.89 27.75 26.73 27.39 82,538,119 +0.37(+1.37%)
Aug 06, 2008 26.73 27.16 26.38 27.02 95,515,543 +0.81(+3.09%)
Aug 05, 2008 25.64 26.28 25.50 26.21 84,296,360 +0.93(+3.68%)
Aug 04, 2008 25.39 25.55 25.11 25.28 60,587,404 -0.16(-0.63%)
Aug 01, 2008 25.92 25.95 25.07 25.44 82,730,474 -0.28(-1.09%)
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%)
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.