Market Summary | Major Indices | Market Movers
Market Sectors | A-Z Stock Listings | Mutual Funds
World Markets | CEO Wealthmeter | ETF Screener
Oil / Energy | Metals | Treasury Rates | Currencies
Calculators | My Watchlist | My Portfolio
      
  Symbol Lookup
MICROSOFT Add to My Watchlist (NSDQ: MSFT) 

Detailed Quote
News
Chart
SEC Filings
Profile
Historical
Options
     Microsoft Corp 29.79 -0.19 (-0.63%) 38,046,587
Historical Data for MSFT
Month:  Jan Feb Mar Apr May Jun Jul Aug Sep Oct Nov Dec
Year:  2000 2001 2002 2003 2004 2005 2006 2007 2008 2009
Range:  1 Month 3 Month 1 Year
Date Open High Low Volume Close Change %
12/04/09 30.05 30.37 29.83 58,810,666 29.98 +0.15   +0.50%
12/03/09 29.84 30.20 29.76 43,095,201 29.83 +0.05   +0.17%
12/02/09 29.90 29.99 29.65 36,303,595 29.78 -0.23   -0.77%
12/01/09 29.52 30.05 29.41 49,904,412 30.01 +0.60   +2.04%
11/30/09 29.15 29.45 29.00 44,171,983 29.41 +0.19   +0.65%
11/27/09 29.11 29.39 28.75 29,357,892 29.22 -0.57   -1.91%
11/26/09 29.81 29.86 29.58 32,036,164 29.79 0.00   0.00%
11/25/09 29.81 29.86 29.58 32,034,144 29.79 -0.12   -0.40%
11/24/09 29.95 29.99 29.75 37,332,510 29.91 -0.03   -0.10%
11/23/09 29.84 30.01 29.70 41,832,638 29.94 +0.32   +1.08%
11/20/09 29.66 29.77 29.43 42,647,518 29.62 -0.16   -0.54%
11/19/09 29.99 30.00 29.70 51,921,357 29.78 -0.33   -1.10%
11/18/09 30.00 30.14 29.81 59,431,166 30.11 +0.11   +0.37%
11/17/09 29.50 30.00 29.47 75,496,013 30.00 +0.46   +1.56%
11/16/09 29.61 29.80 29.37 53,839,250 29.54 -0.09   -0.30%
11/13/09 29.47 29.79 29.37 53,042,565 29.63 +0.27   +0.92%
11/12/09 29.01 29.49 29.00 55,331,530 29.36 +0.24   +0.82%
11/11/09 29.08 29.30 29.02 49,659,962 29.12 +0.11   +0.38%
11/10/09 28.90 29.28 28.81 65,848,206 29.01 +0.02   +0.07%
11/09/09 28.62 29.00 28.53 57,518,166 28.99 +0.47   +1.65%
11/06/09 28.38 28.63 28.20 38,908,497 28.52 +0.05   +0.18%
11/05/09 28.52 28.74 28.28 52,682,098 28.47 +0.41   +1.46%
11/04/09 27.69 28.39 27.62 63,780,106 28.06 +0.53   +1.93%
11/03/09 27.64 27.74 27.43 50,277,115 27.53 -0.35   -1.26%
11/02/09 27.70 28.05 27.41 62,428,851 27.88 +0.15   +0.54%
10/30/09 28.03 28.40 27.66 73,209,656 27.73 -0.49   -1.74%
10/29/09 28.07 28.41 27.85 65,225,480 28.22 +0.20   +0.71%
10/28/09 28.24 28.77 27.95 73,521,947 28.02 -0.57   -1.99%
10/27/09 28.73 28.88 28.44 68,648,862 28.59 -0.09   -0.31%
10/26/09 28.12 29.02 28.11 124,080,128 28.68 +0.66   +2.36%
10/23/09 28.10 29.35 27.88 281,709,600 28.02 +1.43   +5.38%
10/22/09 26.56 26.72 26.13 61,432,946 26.59 +0.01   +0.04%
10/21/09 26.46 26.75 26.39 61,659,751 26.58 +0.21   +0.80%
10/20/09 26.00 26.51 25.94 54,604,648 26.37 +0.01   +0.04%
10/19/09 26.49 26.58 26.25 48,134,537 26.36 -0.14   -0.53%
10/16/09 26.45 26.63 26.10 56,499,866 26.50 -0.21   -0.79%
10/15/09 25.90 26.71 25.90 65,607,280 26.71 +0.75   +2.89%
10/14/09 26.14 26.20 25.82 45,351,425 25.96 +0.15   +0.58%
10/13/09 25.59 25.94 25.52 37,488,987 25.81 +0.09   +0.35%
10/12/09 25.83 25.89 25.55 29,146,342 25.72 +0.17   +0.67%
10/09/09 25.57 25.79 25.46 39,519,959 25.55 -0.12   -0.47%
10/08/09 25.44 25.90 25.22 60,516,645 25.67 +0.57   +2.27%
10/07/09 24.99 25.18 24.88 38,472,701 25.10 -0.01   -0.04%
10/06/09 24.68 25.21 24.66 48,700,309 25.11 +0.47   +1.91%
10/05/09 24.98 25.06 24.52 60,804,893 24.64 -0.32   -1.28%
10/02/09 24.45 25.09 24.43 51,219,629 24.96 +0.08   +0.32%
\/ Download Data To Spreadsheet
Powered By: FinancialContent Services, Inc.
Nasdaq quotes delayed at least 15 minutes.
All other data is delayed at least 20 minutes.
By accessing this page, you agree to the following terms and conditions.
Investing News provided by MarketMinute.com
Stock Analysis provided by SocialPicks Conference calls info supplied by OpenCompany
Fundamental data supplied by Mergent, Inc.
Stock quote data supplied by Telekurs
close window
E-mail Article to a Friend