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 28, 2012 30.18 30.26 29.74 29.76 54,232,061 -0.40(-1.33%)
Sep 27, 2012 30.17 30.40 29.89 30.16 47,129,750 -0.01(-0.02%)
Sep 26, 2012 30.28 30.60 30.04 30.17 54,670,425 -0.22(-0.74%)
Sep 25, 2012 30.95 31.00 30.36 30.39 54,255,435 -0.39(-1.27%)
Sep 24, 2012 31.00 31.07 30.64 30.78 46,806,528 -0.41(-1.31%)
Sep 21, 2012 31.43 31.61 31.09 31.19 102,348,791 -0.26(-0.83%)
Sep 20, 2012 30.95 31.48 30.91 31.45 45,541,665 +0.40(+1.28%)
Sep 19, 2012 31.09 31.19 31.04 31.05 48,871,427 -0.12(-0.39%)
Sep 18, 2012 31.10 31.21 31.03 31.17 34,526,424 -0.04(-0.11%)
Sep 17, 2012 31.19 31.26 31.04 31.21 36,488,494 +0.00(+0.00%)
Sep 14, 2012 31.01 31.25 30.81 31.21 51,422,730 +0.27(+0.89%)
Sep 13, 2012 30.89 31.18 30.40 30.93 45,045,528 +0.15(+0.50%)
Sep 12, 2012 30.94 31.18 30.73 30.78 32,767,376 -0.01(-0.03%)
Sep 11, 2012 30.69 30.91 30.61 30.79 25,182,511 +0.07(+0.23%)
Sep 10, 2012 30.83 30.90 30.51 30.72 40,523,943 -0.23(-0.74%)
Sep 07, 2012 31.04 31.07 30.73 30.95 42,652,923 -0.39(-1.26%)
Sep 06, 2012 30.50 31.36 30.46 31.34 48,359,395 +0.96(+3.14%)
Sep 05, 2012 30.22 30.53 30.21 30.39 33,649,788 +0.00(+0.02%)
Sep 04, 2012 30.45 30.66 30.15 30.39 48,556,665 -0.43(-1.41%)
Aug 31, 2012 30.60 30.96 30.38 30.82 36,595,417 +0.50(+1.65%)
Aug 30, 2012 30.53 30.61 30.22 30.32 23,971,838 -0.33(-1.08%)
Aug 29, 2012 30.65 30.75 30.44 30.65 23,346,775 -0.04(-0.13%)
Aug 27, 2012 30.93 30.96 30.59 30.69 34,691,009 +0.13(+0.43%)
Aug 24, 2012 30.25 30.63 30.18 30.56 22,951,098 +0.30(+1.01%)
Aug 23, 2012 30.39 30.40 30.08 30.25 28,355,007 -0.29(-0.93%)
Aug 22, 2012 30.59 30.76 30.46 30.54 33,437,309 -0.26(-0.84%)
Aug 21, 2012 30.76 30.96 30.61 30.80 28,822,683 +0.06(+0.20%)
Aug 20, 2012 30.82 30.85 30.58 30.74 23,737,680 -0.16(-0.52%)
Aug 17, 2012 30.92 30.92 30.59 30.90 32,597,464 +0.12(+0.39%)
Aug 16, 2012 30.36 30.94 30.26 30.78 35,787,130 +0.58(+1.92%)
Aug 15, 2012 30.11 30.28 30.02 30.20 24,350,979 +0.07(+0.23%)
Aug 14, 2012 30.30 30.39 30.01 30.13 34,551,336 -0.26(-0.86%)
Aug 13, 2012 30.35 30.46 30.16 30.39 23,049,020 -0.03(-0.10%)
Aug 10, 2012 30.50 30.62 30.25 30.42 27,813,460 -0.08(-0.26%)
Aug 09, 2012 30.39 30.65 30.30 30.50 24,910,082 +0.17(+0.56%)
Aug 08, 2012 30.21 30.47 30.11 30.33 26,257,576 +0.07(+0.23%)
Aug 07, 2012 30.07 30.35 29.87 30.26 28,002,889 +0.31(+1.04%)
Aug 06, 2012 30.00 30.11 29.81 29.95 27,471,773 +0.20(+0.67%)
Aug 03, 2012 29.53 29.94 29.48 29.75 35,860,411 +0.56(+1.92%)
Aug 02, 2012 29.21 29.52 28.97 29.19 39,519,736 -0.22(-0.75%)
Aug 01, 2012 29.59 29.65 29.21 29.41 31,721,702 -0.06(-0.20%)
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%)
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.