Indicators

Microsoft (NQ: MSFT )

406.32 +7.28 (+1.82%)

Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2023	301.53	306.41	300.83	304.75	36,769,688	+2.41(+0.80%)
Apr 27, 2023	293.56	302.71	292.84	302.34	46,818,100	+9.38(+3.20%)
Apr 26, 2023	294.28	297.12	290.34	292.96	66,069,844	+19.79(+7.24%)
Apr 25, 2023	277.23	279.30	273.12	273.17	45,828,212	-6.30(-2.25%)
Apr 24, 2023	279.79	282.62	276.44	279.47	26,838,852	-4.00(-1.41%)
Apr 21, 2023	282.68	283.93	280.75	283.47	21,854,842	-0.31(-0.11%)
Apr 20, 2023	282.92	286.67	282.75	283.77	23,418,998	-2.32(-0.81%)
Apr 19, 2023	283.66	286.69	282.22	286.10	17,273,162	+0.08(+0.03%)
Apr 18, 2023	289.19	289.37	284.67	286.02	20,322,412	-0.43(-0.15%)
Apr 17, 2023	287.56	289.22	283.82	286.44	24,025,130	+2.65(+0.93%)
Apr 14, 2023	284.66	286.13	281.38	283.80	21,160,746	-3.68(-1.28%)
Apr 13, 2023	281.28	287.53	280.86	287.48	24,412,330	+6.30(+2.24%)
Apr 12, 2023	282.47	284.67	279.66	281.18	27,616,580	+0.65(+0.23%)
Apr 11, 2023	283.42	283.65	279.34	280.52	27,488,128	-6.51(-2.27%)
Apr 10, 2023	286.85	287.24	282.39	287.03	23,281,516	-2.19(-0.76%)
Apr 06, 2023	280.90	289.70	279.73	289.22	30,015,702	+7.20(+2.55%)
Apr 05, 2023	283.52	284.81	280.61	282.02	22,225,944	-2.82(-0.99%)
Apr 04, 2023	284.89	288.08	283.34	284.84	26,029,884	-0.05(-0.02%)

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.