Indicators

Microsoft (NQ: MSFT )

396.30 +1.36 (+0.34%)

Streaming Delayed Price Updated: 10:18 AM EDT, May 2, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Mar 28, 2013	23.30	23.57	23.25	23.53	67,417,464	+0.19(+0.83%)
Mar 27, 2013	23.15	23.40	23.10	23.34	43,822,824	+0.18(+0.76%)
Mar 26, 2013	23.23	23.31	23.12	23.16	33,823,432	-0.00(-0.02%)
Mar 25, 2013	23.28	23.32	23.00	23.16	53,678,000	-0.07(-0.32%)
Mar 22, 2013	23.19	23.31	23.11	23.24	34,915,960	+0.12(+0.50%)
Mar 21, 2013	23.12	23.33	23.07	23.12	41,617,300	-0.17(-0.72%)
Mar 20, 2013	23.31	23.43	23.18	23.29	43,093,884	+0.11(+0.48%)
Mar 19, 2013	23.13	23.21	23.06	23.18	63,096,812	+0.07(+0.28%)
Mar 18, 2013	22.93	23.26	22.88	23.11	54,494,936	+0.05(+0.23%)
Mar 15, 2013	23.06	23.16	23.02	23.06	112,710,008	-0.08(-0.36%)
Mar 14, 2013	23.03	23.16	22.97	23.14	67,975,632	+0.18(+0.79%)
Mar 13, 2013	22.93	23.05	22.83	22.96	35,368,884	+0.00(+0.02%)
Mar 12, 2013	22.90	22.99	22.74	22.96	47,720,200	+0.03(+0.14%)
Mar 11, 2013	22.98	23.01	22.76	22.93	44,528,104	-0.11(-0.46%)
Mar 08, 2013	23.24	23.30	23.00	23.03	45,797,288	-0.12(-0.50%)
Mar 07, 2013	23.12	23.26	23.04	23.15	35,494,460	+0.04(+0.18%)
Mar 06, 2013	23.20	23.22	22.85	23.11	62,545,956	-0.21(-0.92%)
Mar 05, 2013	23.27	23.48	23.16	23.32	50,369,184	+0.16(+0.71%)
Mar 04, 2013	22.91	23.16	22.79	23.16	46,396,152	+0.16(+0.72%)

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.