Indicators

Microsoft (NQ: MSFT )

406.24 -5.60 (-1.36%)

Streaming Delayed Price Updated: 1:54 PM EDT, Apr 18, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2017	63.18	63.39	62.06	62.77	43,133,572	+0.17(+0.28%)
Apr 27, 2017	62.49	62.70	61.96	62.60	38,094,712	+0.40(+0.65%)
Apr 26, 2017	62.42	62.63	62.00	62.19	28,558,266	-0.08(-0.13%)
Apr 25, 2017		62.39	61.98	62.28	32,981,844	+0.36(+0.58%)
Apr 24, 2017	61.87	62.04	61.52	61.92	32,466,924	+1.04(+1.70%)
Apr 21, 2017	60.21	61.16	60.01	60.88	35,470,540	+0.83(+1.37%)
Apr 20, 2017	60.02	60.29	59.73	60.06	24,320,660	+0.42(+0.71%)
Apr 19, 2017	60.19	60.29	59.50	59.63	29,439,404	-0.32(-0.54%)
Apr 18, 2017	59.90	60.25	59.74	59.96	16,527,754	-0.08(-0.14%)
Apr 17, 2017	59.63	60.05	59.61	60.04	18,201,884	+0.49(+0.82%)
Apr 13, 2017	59.86	60.39	59.55	59.55	19,518,644	-0.26(-0.43%)
Apr 12, 2017	59.98	60.07	59.70	59.81	18,658,888	-0.23(-0.38%)
Apr 11, 2017	60.15	60.16	59.46	60.04	20,494,712	-0.05(-0.08%)
Apr 10, 2017	60.16	60.35	59.93	60.08	19,579,960	-0.14(-0.23%)
Apr 07, 2017	60.38	60.48	60.00	60.22	15,387,349	-0.05(-0.08%)
Apr 06, 2017	60.15	60.57	60.04	60.27	19,742,896	+0.16(+0.26%)
Apr 05, 2017	60.79	60.84	60.01	60.11	23,390,806	-0.16(-0.26%)
Apr 04, 2017	59.96	60.34	59.85	60.27	14,174,061	+0.16(+0.27%)

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.