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 (%)
Oct 31, 2012	23.02	23.28	22.98	23.01	86,156,184	+0.27(+1.17%)
Oct 26, 2012	22.46	22.74	22.74	22.74	71,676,824	+0.27(+1.18%)
Oct 25, 2012	22.73	22.74	22.46	22.48	67,063,852	-0.02(-0.08%)
Oct 24, 2012	22.70	22.74	22.47	22.50	66,125,228	-0.12(-0.52%)
Oct 23, 2012	22.39	22.74	22.38	22.61	79,893,040	-0.48(-2.07%)
Oct 19, 2012	23.42	23.45	22.98	23.09	112,218,384	-0.69(-2.90%)
Oct 18, 2012	23.91	23.97	23.59	23.78	73,029,608	-0.08(-0.32%)
Oct 17, 2012	23.62	23.90	23.45	23.86	54,828,300	+0.08(+0.34%)
Oct 16, 2012	23.74	23.98	23.64	23.78	59,211,044	-0.02(-0.07%)
Oct 15, 2012	23.68	23.96	23.58	23.79	52,638,456	+0.25(+1.06%)
Oct 12, 2012	23.36	23.64	23.22	23.54	57,632,596	+0.20(+0.86%)
Oct 11, 2012	23.55	23.58	23.28	23.34	51,457,984	-0.02(-0.10%)
Oct 10, 2012	23.50	23.63	23.34	23.37	58,555,832	-0.24(-1.02%)
Oct 09, 2012	23.93	23.98	23.53	23.61	55,962,972	-0.40(-1.68%)
Oct 08, 2012	23.90	24.12	23.82	24.01	36,901,316	-0.06(-0.23%)
Oct 05, 2012	24.37	24.39	23.98	24.07	51,018,268	-0.15(-0.60%)
Oct 04, 2012	24.16	24.21	23.84	24.21	54,119,392	+0.14(+0.57%)
Oct 03, 2012	23.99	24.18	23.92	24.07	57,865,880	+0.16(+0.67%)
Oct 02, 2012	23.93	24.10	23.78	23.91	53,027,260	+0.14(+0.58%)

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.