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 (%)
Sep 30, 2010	18.84	19.00	18.64	18.74	79,990,712	-0.01(-0.04%)
Sep 29, 2010	18.85	18.87	18.67	18.75	57,893,364	-0.14(-0.72%)
Sep 28, 2010	18.98	19.06	18.64	18.89	73,214,200	-0.04(-0.22%)
Sep 27, 2010	19.02	19.13	18.82	18.93	57,126,168	-0.03(-0.17%)
Sep 24, 2010	18.86	18.98	18.81	18.96	67,876,016	+0.26(+1.41%)
Sep 23, 2010	18.76	18.82	18.64	18.70	60,321,408	-0.14(-0.73%)
Sep 22, 2010	19.05	19.11	18.64	18.84	123,129,888	-0.41(-2.15%)
Sep 21, 2010	19.46	19.46	19.19	19.25	68,825,712	-0.21(-1.10%)
Sep 20, 2010	19.35	19.53	19.22	19.46	65,165,008	+0.16(+0.83%)
Sep 17, 2010	19.44	19.54	19.19	19.30	91,907,856	+0.08(+0.42%)
Sep 15, 2010	19.21	19.30	19.07	19.22	73,433,072	+0.06(+0.34%)
Sep 14, 2010	19.16	19.40	19.05	19.16	113,830,080	-0.06(-0.32%)
Sep 13, 2010	18.52	19.36	18.44	19.22	149,746,560	+0.96(+5.28%)
Sep 10, 2010	18.35	18.39	18.21	18.25	76,166,360	-0.12(-0.67%)
Sep 09, 2010	18.51	18.53	18.36	18.38	60,068,096	+0.06(+0.33%)
Sep 08, 2010	18.42	18.52	18.17	18.31	85,591,288	-0.02(-0.12%)
Sep 07, 2010	18.44	18.60	18.31	18.34	67,844,536	-0.25(-1.36%)
Sep 03, 2010	18.55	18.71	18.52	18.59	83,869,032	+0.27(+1.46%)
Sep 02, 2010	18.28	18.33	18.15	18.32	63,780,372	+0.03(+0.17%)

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.