Indicators

Microsoft (NQ: MSFT )

404.27 -7.57 (-1.84%)

Official Closing Price Updated: 4:15 PM EDT, Apr 18, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 29, 2013	31.79	32.18	31.79	32.05	0	+0.45(+1.41%)
Nov 27, 2013	31.58	31.74	31.51	31.60	0	+0.21(+0.67%)
Nov 26, 2013	31.58	31.64	31.39	31.39	40,676,776	-0.24(-0.77%)
Nov 25, 2013	31.88	31.90	31.58	31.64	36,427,780	+0.06(+0.19%)
Nov 22, 2013	31.54	31.67	31.38	31.58	0	+0.14(+0.45%)
Nov 21, 2013	31.33	31.54	31.32	31.43	27,364,998	+0.27(+0.86%)
Nov 20, 2013	31.03	31.44	30.98	31.17	38,342,292	+0.29(+0.93%)
Nov 19, 2013	30.97	31.29	30.82	30.88	52,647,460	-0.15(-0.49%)
Nov 18, 2013	31.16	31.35	30.92	31.03	63,828,960	-0.53(-1.69%)
Nov 15, 2013	31.66	31.72	31.47	31.57	0	-0.15(-0.47%)
Nov 14, 2013	31.59	31.81	31.47	31.72	55,355,716	-0.11(-0.35%)
Nov 13, 2013	30.85	31.83	30.78	31.83	53,777,852	+0.66(+2.13%)
Nov 12, 2013	31.18	31.36	31.03	31.16	38,168,108	-0.19(-0.61%)
Nov 11, 2013	31.44	31.51	31.16	31.36	32,155,484	-0.16(-0.50%)
Nov 08, 2013	31.42	31.52	31.15	31.52	0	+0.23(+0.75%)
Nov 07, 2013	31.67	31.71	31.22	31.28	72,414,480	-0.57(-1.78%)
Nov 06, 2013	31.06	31.88	30.91	31.85	106,530,592	+1.28(+4.20%)
Nov 05, 2013	29.86	30.62	29.84	30.56	61,771,572	+0.58(+1.95%)
Nov 04, 2013	29.69	30.01	29.66	29.98	33,636,372	+0.35(+1.17%)

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.