Indicators

Microsoft (NQ: MSFT )

401.66 -2.61 (-0.65%)

Streaming Delayed Price Updated: 10:09 AM EDT, Apr 19, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2020	208.11	208.75	204.94	208.08	33,988,256	-1.13(-0.54%)
Nov 27, 2020	208.84	210.22	208.05	209.21	14,929,807	+1.32(+0.64%)
Nov 25, 2020	209.09	209.27	206.52	207.89	21,617,470	+0.01(+0.00%)
Nov 24, 2020	203.73	208.26	203.02	207.88	34,890,556	+3.64(+1.78%)
Nov 23, 2020	205.05	206.35	202.34	204.23	26,370,516	-0.27(-0.13%)
Nov 20, 2020	206.26	207.32	204.13	204.50	23,500,440	-1.97(-0.96%)
Nov 19, 2020	205.47	207.07	204.06	206.48	25,481,542	+1.30(+0.63%)
Nov 18, 2020	207.67	209.15	205.03	205.18	29,156,738	-2.74(-1.32%)
Nov 17, 2020	209.51	211.04	207.55	207.92	24,885,554	-2.69(-1.27%)
Nov 16, 2020	208.31	211.10	207.97	210.60	25,709,028	+0.70(+0.33%)
Nov 13, 2020	209.76	210.79	207.63	209.90	19,216,588	+1.04(+0.50%)
Nov 12, 2020	210.58	212.43	207.92	208.87	22,273,954	-1.08(-0.51%)
Nov 11, 2020	205.91	211.39	205.73	209.94	30,344,180	+5.37(+2.63%)
Nov 10, 2020	207.96	209.90	203.32	204.57	45,372,520	-7.16(-3.38%)
Nov 09, 2020	217.58	221.16	211.23	211.73	45,729,092	-5.17(-2.38%)
Nov 06, 2020	215.48	217.51	211.38	216.89	26,025,834	+0.42(+0.19%)
Nov 05, 2020	215.27	217.28	214.40	216.48	37,154,080	+6.69(+3.19%)
Nov 04, 2020	207.49	211.66	205.94	209.79	43,584,120	+9.66(+4.82%)
Nov 03, 2020	197.67	201.77	196.92	200.13	28,306,072	+3.97(+2.03%)

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.