Indicators

Microsoft (NQ: MSFT )

399.12 -5.15 (-1.27%)

Streaming Delayed Price Updated: 4:00 PM EDT, Apr 19, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2012	23.10	23.37	23.06	23.09	85,848,200	+0.27(+1.17%)
Oct 26, 2012	22.54	22.83	22.83	22.83	71,420,600	+0.27(+1.18%)
Oct 25, 2012	22.81	22.82	22.54	22.56	66,824,120	-0.02(-0.08%)
Oct 24, 2012	22.79	22.82	22.55	22.58	65,888,852	-0.12(-0.52%)
Oct 23, 2012	22.47	22.82	22.46	22.69	79,607,456	-0.48(-2.07%)
Oct 19, 2012	23.51	23.53	23.06	23.17	111,817,240	-0.69(-2.90%)
Oct 18, 2012	23.99	24.06	23.68	23.87	72,768,552	-0.08(-0.32%)
Oct 17, 2012	23.71	23.98	23.54	23.94	54,632,308	+0.08(+0.34%)
Oct 16, 2012	23.83	24.06	23.72	23.86	58,999,384	-0.02(-0.07%)
Oct 15, 2012	23.76	24.05	23.67	23.88	52,450,292	+0.25(+1.06%)
Oct 12, 2012	23.44	23.72	23.30	23.63	57,426,580	+0.20(+0.86%)
Oct 11, 2012	23.64	23.67	23.36	23.42	51,274,040	-0.02(-0.10%)
Oct 10, 2012	23.59	23.72	23.42	23.45	58,346,516	-0.24(-1.02%)
Oct 09, 2012	24.02	24.06	23.61	23.69	55,762,924	-0.40(-1.68%)
Oct 08, 2012	23.98	24.21	23.91	24.10	36,769,404	-0.06(-0.23%)
Oct 05, 2012	24.46	24.48	24.06	24.15	50,835,896	-0.15(-0.60%)
Oct 04, 2012	24.25	24.30	23.93	24.30	53,925,932	+0.14(+0.57%)
Oct 03, 2012	24.07	24.27	24.01	24.16	57,659,028	+0.16(+0.67%)
Oct 02, 2012	24.02	24.19	23.87	24.00	52,837,704	+0.14(+0.58%)

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.