Microsoft (NQ: MSFT )

228.99 USD -5.56 (-2.37%)
Official Closing Price Updated: 7:59 PM EST, Feb 25, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2007 30.41 31.10 30.35 30.86 74,009,852 +0.38(+1.25%)
Jan 30, 2007 30.57 30.64 30.14 30.48 61,908,482 -0.05(-0.16%)
Jan 29, 2007 30.65 30.78 30.34 30.53 57,610,884 -0.07(-0.23%)
Jan 26, 2007 31.22 31.23 30.60 30.60 96,095,286 +0.15(+0.49%)
Jan 25, 2007 31.08 31.48 30.45 30.45 98,143,346 -0.64(-2.06%)
Jan 24, 2007 30.78 31.30 30.65 31.09 58,534,011 +0.35(+1.14%)
Jan 23, 2007 30.63 30.96 30.52 30.74 49,183,241 +0.02(+0.07%)
Jan 22, 2007 31.06 31.12 30.51 30.72 56,144,841 -0.39(-1.25%)
Jan 19, 2007 30.72 31.11 30.69 31.11 75,827,158 +0.11(+0.35%)
Jan 18, 2007 31.15 31.37 30.80 31.00 56,370,567 -0.10(-0.32%)
Jan 17, 2007 31.26 31.44 31.01 31.10 58,536,694 -0.06(-0.19%)
Jan 16, 2007 31.25 31.45 31.03 31.16 62,379,769 -0.05(-0.16%)
Jan 12, 2007 30.65 31.39 30.64 31.21 103,972,407 +0.51(+1.66%)
Jan 11, 2007 29.76 30.75 29.65 30.70 99,473,187 +1.04(+3.51%)
Jan 10, 2007 29.80 29.89 29.43 29.66 55,045,481 -0.30(-1.00%)
Jan 09, 2007 30.00 30.18 29.73 29.96 44,637,144 +0.03(+0.10%)
Jan 08, 2007 29.65 30.10 29.53 29.93 50,220,227 +0.29(+0.98%)
Jan 05, 2007 29.61 29.75 29.45 29.64 44,607,231 -0.17(-0.57%)
Jan 04, 2007 29.70 29.97 29.44 29.81 45,828,562 -0.05(-0.17%)
Jan 03, 2007 29.90 30.25 29.40 29.86 76,936,037 +0.00(+0.00%)
Dec 29, 2006 29.86 30.15 29.83 29.86 41,753,172 -0.12(-0.40%)
Dec 28, 2006 29.86 30.03 29.81 29.98 26,704,079 -0.04(-0.13%)
Dec 27, 2006 29.99 30.13 29.91 30.02 31,249,656 +0.03(+0.10%)
Dec 26, 2006 29.53 30.00 29.40 29.99 37,098,579 +0.35(+1.18%)
Dec 22, 2006 29.83 29.86 29.62 29.64 37,971,757 -0.34(-1.13%)
Dec 21, 2006 30.13 30.14 29.89 29.98 32,270,586 -0.11(-0.37%)
Dec 20, 2006 29.99 30.24 29.97 30.09 31,441,543 +0.10(+0.33%)
Dec 19, 2006 29.71 30.17 29.53 29.99 53,829,498 +0.10(+0.33%)
Dec 18, 2006 30.19 30.26 29.78 29.89 56,986,825 -0.30(-0.99%)
Dec 15, 2006 30.10 30.23 30.03 30.19 102,784,131 +0.12(+0.40%)
Dec 14, 2006 29.54 30.08 29.52 30.07 85,866,867 +0.52(+1.76%)
Dec 13, 2006 29.60 29.60 29.32 29.55 46,002,530 +0.12(+0.41%)
Dec 12, 2006 29.56 29.63 29.22 29.43 68,861,677 -0.11(-0.37%)
Dec 11, 2006 29.19 29.75 29.11 29.54 107,712,024 +0.14(+0.48%)
Dec 08, 2006 28.82 29.40 28.80 29.40 108,861,216 +0.55(+1.91%)
Dec 07, 2006 28.96 29.07 28.81 28.85 46,832,286 -0.14(-0.48%)
Dec 06, 2006 29.10 29.13 28.87 28.99 48,586,823 -0.14(-0.48%)
Dec 05, 2006 29.36 29.40 29.03 29.13 45,607,515 -0.20(-0.68%)
Dec 04, 2006 29.23 29.52 29.17 29.33 55,144,630 +0.21(+0.72%)
Dec 01, 2006 29.23 29.30 28.90 29.12 72,257,272 -0.24(-0.82%)
Nov 30, 2006 29.42 29.57 29.33 29.36 53,362,500 -0.21(-0.71%)
Nov 29, 2006 29.44 29.78 29.43 29.57 58,775,463 +0.18(+0.61%)
Nov 28, 2006 29.34 29.42 29.13 29.39 52,604,858 -0.09(-0.31%)
Nov 27, 2006 29.69 29.74 29.33 29.48 72,722,337 -0.28(-0.94%)
Nov 24, 2006 29.66 29.84 29.64 29.76 20,470,194 -0.16(-0.53%)
Nov 22, 2006 29.97 30.00 29.82 29.92 44,132,211 +0.00(+0.00%)
Nov 21, 2006 29.91 30.00 29.79 29.92 66,455,047 +0.03(+0.10%)
Nov 20, 2006 29.52 30.00 29.50 29.89 85,704,061 +0.49(+1.67%)
Nov 17, 2006 29.28 29.54 29.28 29.40 49,356,715 -0.07(-0.24%)
Nov 16, 2006 29.13 29.64 29.13 29.47 64,328,811 +0.35(+1.20%)
Nov 15, 2006 29.12 29.36 29.11 29.12 63,968,812 -0.11(-0.37%)
Nov 14, 2006 29.28 29.42 29.07 29.23 63,012,920 -0.12(-0.41%)
Nov 13, 2006 29.19 29.46 29.16 29.35 47,271,855 +0.11(+0.38%)
Nov 10, 2006 29.17 29.29 29.15 29.24 37,855,747 -0.02(-0.07%)
Nov 09, 2006 29.11 29.40 29.00 29.26 89,412,569 +0.28(+0.97%)
Nov 08, 2006 28.78 29.23 28.66 28.98 77,420,281 +0.03(+0.10%)
Nov 07, 2006 28.86 29.07 28.80 28.95 56,511,255 +0.11(+0.38%)
Nov 06, 2006 28.77 29.05 28.76 28.84 60,448,737 +0.11(+0.38%)
Nov 03, 2006 28.85 28.93 28.61 28.73 41,127,524 -0.04(-0.14%)
Nov 02, 2006 28.71 28.86 28.58 28.77 58,674,435 -0.04(-0.14%)
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.