Indicators

Microsoft (NQ: MSFT )

430.81 -4.34 (-1.00%)

Streaming Delayed Price Updated: 4:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2009	15.35	15.64	15.16	15.60	61,781,256	+0.33(+2.15%)
May 28, 2009	15.20	15.41	14.97	15.27	60,899,184	+0.24(+1.59%)
May 27, 2009	15.12	15.38	14.99	15.03	57,433,964	-0.16(-1.03%)
May 26, 2009	14.59	15.27	14.53	15.19	60,244,204	+0.44(+2.99%)
May 22, 2009	14.88	15.06	14.54	14.75	49,981,656	-0.05(-0.35%)
May 21, 2009	15.04	15.11	14.57	14.80	77,974,192	-0.42(-2.75%)
May 20, 2009	15.22	15.45	15.10	15.22	63,536,916	+0.05(+0.34%)
May 19, 2009	15.32	15.49	15.12	15.17	68,703,424	-0.12(-0.78%)
May 18, 2009	15.11	15.29	15.02	15.29	62,085,012	+0.28(+1.88%)
May 15, 2009	14.94	15.21	14.82	15.01	82,588,840	+0.12(+0.80%)
May 14, 2009	14.72	15.01	14.69	14.89	73,427,656	+0.23(+1.57%)
May 13, 2009	14.78	14.84	14.60	14.66	66,407,712	-0.10(-0.70%)
May 12, 2009	14.48	14.89	14.45	14.76	96,962,288	+0.42(+2.95%)
May 11, 2009	14.24	14.64	14.11	14.34	85,919,600	-0.07(-0.51%)
May 08, 2009	14.44	14.57	14.20	14.41	91,097,584	+0.07(+0.52%)
May 07, 2009	14.81	14.83	14.20	14.34	92,586,832	-0.35(-2.38%)
May 06, 2009	14.89	14.89	14.55	14.69	80,336,272	+0.00(+0.00%)
May 05, 2009	14.95	15.02	14.57	14.69	90,061,680	-0.30(-1.98%)
May 04, 2009	15.12	15.14	14.83	14.98	73,152,496	-0.04(-0.25%)

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.