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, 2015	41.37	41.49	40.63	40.87	41,872,236	-0.51(-1.24%)
May 28, 2015	41.43	41.88	41.33	41.38	22,109,998	-0.14(-0.34%)
May 27, 2015	40.83	41.66	40.66	41.52	31,341,618	+0.89(+2.19%)
May 26, 2015	40.84	40.89	40.29	40.63	33,916,844	-0.27(-0.66%)
May 22, 2015	41.25	40.90	40.90	40.90	29,490,446	-0.45(-1.10%)
May 21, 2015	41.24	41.52	41.00	41.36	25,693,464	-0.14(-0.34%)
May 20, 2015	41.33	41.80	41.23	41.50	28,718,598	+0.00(+0.00%)
May 19, 2015	41.48	41.70	41.15	41.50	32,762,396	-0.10(-0.25%)
May 18, 2015	41.58	41.78	41.26	41.60	27,846,268	-0.25(-0.59%)
May 15, 2015	42.35	42.37	41.64	41.85	33,054,270	-0.37(-0.87%)
May 14, 2015	41.62	42.30	41.62	42.22	38,059,428	+0.95(+2.30%)
May 13, 2015	41.76	41.87	41.22	41.27	39,449,104	+0.24(+0.58%)
May 12, 2015	40.60	41.32	40.22	41.03	34,537,152	-0.02(-0.04%)
May 11, 2015	41.20	41.52	41.05	41.05	28,399,782	-0.33(-0.80%)
May 08, 2015	41.20	41.58	41.18	41.38	40,811,852	+0.91(+2.25%)
May 07, 2015	40.09	40.80	40.00	40.47	38,049,980	+0.36(+0.91%)
May 06, 2015	41.22	41.39	39.88	40.10	60,506,880	-1.14(-2.77%)
May 05, 2015	41.44	41.73	41.00	41.25	58,126,660	-0.55(-1.33%)
May 04, 2015	41.91	42.35	41.75	41.80	39,267,032	-0.36(-0.85%)

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.