Microsoft Corp. (NQ: MSFT)
47.98 USD  -0.72 (-1.48%)
Official Closing Price  /  Updated: 8:10 PM EST, Nov 21, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
May 31, 2012 29.30 29.42 28.94 29.19 39,133,982 -0.15(-0.51%)
May 30, 2012 29.35 29.48 29.12 29.34 41,585,438 -0.22(-0.74%)
May 29, 2012 29.38 29.72 29.22 29.56 37,758,205 +0.50(+1.72%)
May 25, 2012 29.20 29.36 29.01 29.06 29,508,245 -0.01(-0.03%)
May 24, 2012 29.16 29.30 28.76 29.07 52,574,997 -0.04(-0.14%)
May 23, 2012 29.35 29.40 28.64 29.11 65,166,105 -0.65(-2.18%)
May 22, 2012 29.69 29.88 29.50 29.76 39,504,888 +0.01(+0.03%)
May 21, 2012 29.10 29.79 29.06 29.75 38,787,851 +0.48(+1.64%)
May 18, 2012 29.79 29.81 29.17 29.27 56,205,262 -0.45(-1.51%)
May 17, 2012 29.99 30.21 29.71 29.72 48,483,810 -0.18(-0.60%)
May 16, 2012 30.31 30.32 29.74 29.90 60,066,687 -0.31(-1.03%)
May 15, 2012 30.64 30.80 30.15 30.21 61,822,772 -0.47(-1.53%)
May 14, 2012 30.82 31.04 30.64 30.68 40,512,986 -0.48(-1.54%)
May 11, 2012 30.69 31.54 30.69 31.16 43,460,342 +0.42(+1.37%)
May 10, 2012 30.86 31.02 30.45 30.74 43,831,127 -0.02(-0.07%)
May 09, 2012 30.19 30.83 30.10 30.76 50,297,364 +0.26(+0.85%)
May 08, 2012 30.48 30.78 30.17 30.50 46,328,245 -0.15(-0.49%)
May 07, 2012 30.70 30.86 30.57 30.65 48,641,375 -0.33(-1.07%)
May 04, 2012 31.45 31.57 30.92 30.98 57,928,336 -0.78(-2.46%)
May 03, 2012 31.88 31.90 31.61 31.76 31,501,296 -0.04(-0.13%)
May 02, 2012 31.85 31.92 31.64 31.80 37,385,230 -0.21(-0.66%)
Stock Market XML and JSON Data API provided by FinancialContent Services, Inc.
Nasdaq quotes delayed at least 15 minutes, all others at least 20 minutes.
Markets are closed on certain holidays. Stock Market Holiday List
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
Press Release Service provided by PRConnect.
Stock quotes supplied by Six Financial
Postage Rates Bots go here