Indicators

Microsoft (NQ: MSFT )

435.27 -3.42 (-0.78%)

Streaming Delayed Price Updated: 4:00 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2006	17.55	17.81	17.51	17.54	55,297,168	-0.14(-0.78%)
Jul 28, 2006	17.56	17.70	17.54	17.68	70,909,064	+0.28(+1.59%)
Jul 27, 2006	17.92	17.94	17.33	17.41	117,098,952	-0.36(-2.05%)
Jul 26, 2006	17.59	17.89	17.57	17.77	75,354,632	+0.11(+0.62%)
Jul 25, 2006	17.50	17.71	17.43	17.66	82,379,008	+0.16(+0.92%)
Jul 24, 2006	17.51	17.58	17.35	17.50	81,716,776	+0.09(+0.54%)
Jul 21, 2006	17.53	17.61	16.77	17.41	240,662,224	+0.74(+4.46%)
Jul 20, 2006	17.08	17.10	16.61	16.66	105,325,296	-0.40(-2.35%)
Jul 19, 2006	16.64	17.11	16.57	17.06	112,724,696	+0.48(+2.90%)
Jul 18, 2006	16.47	16.60	16.39	16.58	89,266,216	+0.19(+1.16%)
Jul 17, 2006	16.25	16.49	16.23	16.39	50,814,928	+0.14(+0.85%)
Jul 14, 2006	16.25	16.44	16.21	16.25	92,567,880	+0.02(+0.13%)
Jul 13, 2006	16.31	16.49	16.22	16.23	100,244,376	-0.28(-1.68%)
Jul 12, 2006	16.63	16.68	16.49	16.51	106,115,720	-0.34(-1.99%)
Jul 11, 2006	17.04	17.04	16.58	16.84	121,629,080	-0.29(-1.70%)
Jul 10, 2006	17.08	17.25	17.05	17.14	69,345,808	+0.15(+0.86%)
Jul 07, 2006	17.06	17.17	16.99	16.99	86,630,256	-0.13(-0.77%)
Jul 06, 2006	17.10	17.22	17.08	17.12	61,405,232	+0.09(+0.56%)
Jul 05, 2006	17.12	17.15	16.99	17.03	72,811,976	-0.26(-1.48%)

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.