Indicators

Microsoft (NQ: MSFT )

420.99 UNCHANGED

Streaming Delayed Price Updated: 4:15 PM EDT, May 16, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2022	302.28			304.27	47,427,908	+2.66(+0.88%)
Jan 28, 2022	293.75	301.82	288.09	301.61	50,871,036	+8.24(+2.81%)
Jan 27, 2022	296.13	300.67	291.54	293.37	54,559,776	+3.06(+1.05%)
Jan 26, 2022	301.33	301.84	286.70	290.31	92,326,424	+8.04(+2.85%)
Jan 25, 2022	285.23	288.20	279.01	282.26	71,860,008	-7.71(-2.66%)
Jan 24, 2022	285.89	290.70	270.09	289.97	87,670,552	+0.33(+0.11%)
Jan 21, 2022	296.15	297.55	289.23	289.64	59,277,920	-5.45(-1.85%)
Jan 20, 2022	302.40	304.92	294.64	295.09	36,080,840	-1.69(-0.57%)
Jan 19, 2022	299.68	307.13	296.17	296.78	46,864,976	+0.67(+0.22%)
Jan 18, 2022	297.51	303.11	295.23	296.12	43,273,384	-1.59(-0.53%)
Jan 14, 2022				297.70	0	-0.52(-0.17%)
Jan 13, 2022	313.55	313.95	297.44	298.22	46,276,192	-13.18(-4.23%)
Jan 12, 2022	312.77	316.43	310.24	311.40	35,108,984	+3.22(+1.04%)
Jan 11, 2022	306.62	309.77	303.20	308.18	30,014,168	+0.69(+0.23%)
Jan 10, 2022	302.80	307.92	298.11	307.49	45,222,836	+0.23(+0.07%)
Jan 07, 2022	307.37	309.67	303.40	307.26	33,442,312	+0.16(+0.05%)
Jan 06, 2022	306.39	311.82	304.76	307.10	40,674,976	-2.45(-0.79%)
Jan 05, 2022	318.82	319.03	309.16	309.55	40,861,948	-12.36(-3.84%)
Jan 04, 2022	327.60	327.96	319.08	321.91	33,371,196	-5.62(-1.71%)

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.