Indicators

Microsoft (NQ: MSFT )

408.38 -3.46 (-0.84%)

Streaming Delayed Price Updated: 9:58 AM EDT, Apr 18, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2011	20.64	20.72	20.56	20.60	34,531,184	-0.05(-0.23%)
Dec 29, 2011	20.59	20.67	20.52	20.64	28,338,882	+0.16(+0.77%)
Dec 28, 2011	20.72	20.75	20.44	20.49	37,548,868	-0.17(-0.84%)
Dec 27, 2011	20.60	20.74	20.57	20.66	26,813,604	+0.01(+0.04%)
Dec 23, 2011	20.56	20.66	20.41	20.65	29,249,276	+0.21(+1.05%)
Dec 21, 2011	20.64	20.78	20.18	20.44	80,824,488	-0.21(-1.02%)
Dec 20, 2011	20.52	20.71	20.48	20.65	76,548,600	+0.39(+1.94%)
Dec 19, 2011	20.64	20.72	20.20	20.25	65,850,764	-0.37(-1.81%)
Dec 16, 2011	20.37	20.76	20.33	20.63	127,820,392	+0.35(+1.72%)
Dec 15, 2011	20.41	20.53	20.26	20.28	58,239,000	-0.02(-0.12%)
Dec 14, 2011	20.41	20.52	20.29	20.30	60,407,536	-0.13(-0.66%)
Dec 13, 2011	20.43	20.71	20.35	20.44	68,779,488	+0.20(+0.98%)
Dec 12, 2011	20.16	20.29	20.06	20.24	48,948,640	-0.15(-0.74%)
Dec 09, 2011	20.25	20.52	20.23	20.39	67,799,088	+0.24(+1.18%)
Dec 08, 2011	20.22	20.41	20.13	20.15	76,253,560	-0.16(-0.78%)
Dec 07, 2011	20.37	20.44	20.10	20.31	78,987,384	-0.05(-0.23%)
Dec 06, 2011	20.48	20.52	20.32	20.36	58,168,060	-0.03(-0.16%)
Dec 05, 2011	20.45	20.47	20.23	20.39	71,598,032	+0.38(+1.90%)
Dec 02, 2011	20.30	20.33	19.96	20.01	65,914,540	-0.05(-0.24%)

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.