Indicators

Microsoft (NQ: MSFT )

399.12 -5.15 (-1.27%)

Streaming Delayed Price Updated: 4:00 PM EDT, Apr 19, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 28, 2007	22.33	22.48	22.13	22.30	60,491,940	-0.02(-0.10%)
Sep 27, 2007	22.49	22.50	22.29	22.33	54,086,752	-0.01(-0.03%)
Sep 26, 2007	22.47	22.60	22.32	22.33	79,695,096	-0.05(-0.20%)
Sep 25, 2007	22.06	22.38	22.04	22.38	99,732,464	+0.36(+1.65%)
Sep 24, 2007	21.81	22.42	21.80	22.02	137,934,608	+0.33(+1.50%)
Sep 21, 2007	21.72	21.81	21.53	21.69	179,139,840	+0.17(+0.81%)
Sep 20, 2007	21.56	21.64	21.46	21.52	88,681,952	-0.19(-0.87%)
Sep 19, 2007	21.86	21.89	21.43	21.71	124,436,592	-0.20(-0.90%)
Sep 18, 2007	21.73	21.93	21.40	21.90	102,319,088	+0.16(+0.71%)
Sep 17, 2007	21.80	21.86	21.67	21.75	52,198,144	-0.24(-1.08%)
Sep 14, 2007	21.94	22.04	21.86	21.99	44,232,132	-0.09(-0.41%)
Sep 13, 2007	22.05	22.15	21.93	22.08	46,573,740	+0.17(+0.79%)
Sep 12, 2007	21.81	22.08	21.80	21.90	55,958,052	+0.00(+0.00%)
Sep 11, 2007	21.68	21.92	21.64	21.90	45,374,020	+0.34(+1.58%)
Sep 10, 2007	21.71	21.77	21.51	21.56	49,199,072	+0.03(+0.14%)
Sep 07, 2007	21.67	21.83	21.44	21.53	68,861,952	-0.36(-1.63%)
Sep 06, 2007	21.62	21.96	21.61	21.89	59,975,608	+0.33(+1.51%)
Sep 05, 2007	21.69	21.75	21.52	21.56	62,966,060	-0.25(-1.15%)

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.