Microsoft (NQ: MSFT )

228.99 USD -5.56 (-2.37%)
Official Closing Price Updated: 7:40 PM EST, Feb 25, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 30, 2009 17.74 17.79 17.10 17.10 62,386,468 -0.49(-2.79%)
Jan 29, 2009 17.78 17.96 17.56 17.59 49,192,728 -0.45(-2.49%)
Jan 28, 2009 17.80 18.31 17.76 18.04 64,690,749 +0.38(+2.15%)
Jan 27, 2009 17.78 17.97 17.43 17.66 61,694,970 +0.03(+0.17%)
Jan 26, 2009 17.29 17.81 17.23 17.63 93,102,516 +0.43(+2.50%)
Jan 23, 2009 16.97 17.49 16.75 17.20 117,020,593 +0.09(+0.53%)
Jan 22, 2009 18.05 18.18 17.07 17.11 222,367,588 -2.27(-11.71%)
Jan 21, 2009 18.87 19.45 18.46 19.38 68,342,842 +0.90(+4.87%)
Jan 20, 2009 19.46 19.62 18.37 18.48 89,872,954 -1.23(-6.24%)
Jan 16, 2009 19.63 19.91 19.15 19.71 79,640,268 +0.47(+2.44%)
Jan 15, 2009 19.07 19.30 18.52 19.24 96,210,617 +0.15(+0.79%)
Jan 14, 2009 19.53 19.68 19.01 19.09 80,267,395 -0.73(-3.68%)
Jan 13, 2009 19.52 19.99 19.52 19.82 65,843,416 +0.35(+1.80%)
Jan 12, 2009 19.71 19.79 19.30 19.47 52,163,450 -0.05(-0.26%)
Jan 09, 2009 20.17 20.30 19.41 19.52 49,828,297 -0.60(-2.98%)
Jan 08, 2009 19.63 20.19 19.55 20.12 70,236,244 +0.61(+3.13%)
Jan 07, 2009 20.19 20.29 19.48 19.51 72,709,867 -1.25(-6.02%)
Jan 06, 2009 20.75 21.00 20.61 20.76 58,083,398 +0.24(+1.17%)
Jan 05, 2009 20.20 20.67 20.06 20.52 61,475,623 +0.19(+0.93%)
Jan 02, 2009 19.53 20.40 19.37 20.33 50,121,849 +0.89(+4.58%)
Dec 31, 2008 19.31 19.68 19.27 19.44 46,424,902 +0.10(+0.52%)
Dec 30, 2008 19.01 19.49 19.00 19.34 43,224,069 +0.38(+2.00%)
Dec 29, 2008 19.15 19.21 18.64 18.96 58,512,866 -0.17(-0.89%)
Dec 26, 2008 19.20 19.33 19.09 19.13 23,104,614 -0.04(-0.21%)
Dec 24, 2008 19.26 19.45 19.10 19.17 16,894,070 -0.11(-0.57%)
Dec 23, 2008 19.28 19.57 19.01 19.28 47,515,145 +0.10(+0.52%)
Dec 22, 2008 19.24 19.29 18.89 19.18 58,575,876 +0.06(+0.31%)
Dec 19, 2008 19.42 19.80 19.11 19.12 115,432,039 -0.18(-0.93%)
Dec 18, 2008 19.86 20.02 18.99 19.30 80,724,805 -0.36(-1.83%)
Dec 17, 2008 19.81 20.05 19.50 19.66 79,034,547 -0.45(-2.24%)
Dec 16, 2008 19.21 20.18 19.00 20.11 97,691,729 +1.07(+5.62%)
Dec 15, 2008 19.34 19.44 18.89 19.04 59,907,699 -0.32(-1.65%)
Dec 12, 2008 19.15 19.85 18.70 19.36 78,130,797 -0.09(-0.46%)
Dec 11, 2008 20.11 20.12 19.31 19.45 83,564,266 -1.16(-5.63%)
Dec 10, 2008 20.82 20.96 20.30 20.61 61,498,960 +0.01(+0.05%)
Dec 09, 2008 20.62 21.25 20.46 20.60 80,483,702 -0.41(-1.95%)
Dec 08, 2008 20.35 21.25 20.14 21.01 107,224,559 +1.14(+5.74%)
Dec 05, 2008 18.91 19.98 18.47 19.87 91,998,319 +0.76(+3.98%)
Dec 04, 2008 19.40 19.92 18.79 19.11 78,718,227 -0.76(-3.82%)
Dec 03, 2008 19.08 19.90 18.60 19.87 80,961,464 +0.72(+3.76%)
Dec 02, 2008 18.99 19.31 18.56 19.15 79,690,871 +0.54(+2.90%)
Dec 01, 2008 19.88 19.95 18.60 18.61 79,643,621 -1.61(-7.96%)
Nov 28, 2008 20.23 20.31 20.02 20.22 31,371,936 -0.27(-1.32%)
Nov 26, 2008 19.73 20.68 19.73 20.49 79,682,260 +0.50(+2.50%)
Nov 25, 2008 20.86 20.93 19.55 19.99 92,950,555 -0.70(-3.38%)
Nov 24, 2008 19.89 20.94 19.87 20.69 125,289,549 +1.01(+5.13%)
Nov 21, 2008 18.02 19.70 17.98 19.68 157,245,554 +2.15(+12.26%)
Nov 20, 2008 18.11 18.84 17.50 17.53 139,486,948 -0.76(-4.16%)
Nov 19, 2008 19.63 19.95 18.25 18.29 103,011,950 -1.33(-6.78%)
Nov 18, 2008 19.50 19.66 18.75 19.62 108,966,436 +0.30(+1.55%)
Nov 17, 2008 19.74 20.24 19.15 19.32 97,288,944 -0.74(-3.69%)
Nov 14, 2008 20.56 21.34 19.65 20.06 96,626,994 -1.19(-5.60%)
Nov 13, 2008 20.15 21.25 18.74 21.25 148,418,375 +0.95(+4.68%)
Nov 12, 2008 20.89 21.00 20.28 20.30 90,108,332 -0.90(-4.25%)
Nov 11, 2008 21.29 21.30 20.79 21.20 78,014,444 -0.10(-0.47%)
Nov 10, 2008 21.84 21.97 21.19 21.30 67,106,932 -0.20(-0.93%)
Nov 07, 2008 21.32 21.54 21.00 21.50 71,262,782 +0.62(+2.97%)
Nov 06, 2008 21.87 22.08 20.86 20.88 95,510,453 -1.20(-5.43%)
Nov 05, 2008 23.33 23.34 22.05 22.08 81,187,046 -1.45(-6.16%)
Nov 04, 2008 23.13 23.66 22.87 23.53 72,125,821 +0.91(+4.02%)
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.