Indicators

Microsoft (NQ: MSFT )

400.50 -3.77 (-0.93%)

Streaming Delayed Price Updated: 10:23 AM EDT, Apr 19, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2015	48.38	48.75	47.90	48.21	63,391,212	+0.37(+0.78%)
Nov 27, 2015	47.72	47.97	47.71	47.84	10,156,775	+0.21(+0.45%)
Nov 25, 2015	47.98	47.62	47.62	47.62	23,680,868	-0.50(-1.03%)
Nov 24, 2015	47.83	48.29	47.53	48.12	27,732,040	+0.05(+0.11%)
Nov 23, 2015	48.12	48.31	47.68	48.07	31,830,440	+0.00(+0.00%)
Nov 20, 2015	48.12	48.16	47.25	48.07	41,879,716	+0.22(+0.46%)
Nov 19, 2015	47.89	48.48	47.70	47.85	31,734,724	+0.08(+0.17%)
Nov 18, 2015	47.01	47.88	46.99	47.77	33,508,960	+0.78(+1.66%)
Nov 17, 2015	47.16	47.48	46.88	46.98	35,570,124	-0.39(-0.81%)
Nov 16, 2015	46.77	47.48	46.56	47.37	36,463,576	+0.82(+1.75%)
Nov 13, 2015	46.76	46.95	46.28	46.56	41,822,172	-0.42(-0.90%)
Nov 12, 2015	47.12	47.56	46.86	46.98	40,117,776	-0.29(-0.62%)
Nov 11, 2015	47.31	47.75	47.10	47.27	41,443,232	+0.12(+0.26%)
Nov 10, 2015	47.64	47.69	46.93	47.15	62,740,832	-0.57(-1.20%)
Nov 09, 2015	48.06	48.34	47.19	47.72	36,895,064	-0.67(-1.38%)
Nov 06, 2015	47.65	48.44	47.57	48.39	37,285,664	+0.48(+0.99%)
Nov 05, 2015	48.01	48.19	47.58	47.91	35,714,720	-0.02(-0.04%)
Nov 04, 2015	47.74	48.35	47.63	47.93	42,091,544	+0.22(+0.46%)
Nov 03, 2015	46.63	47.92	46.61	47.71	41,530,056	+0.80(+1.71%)

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.