Indicators

Microsoft (NQ: MSFT )

438.69 UNCHANGED

Streaming Delayed Price Updated: 4:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2011	20.57	20.64	19.64	20.08	412,159,680	-0.61(-2.96%)
Apr 28, 2011	20.50	20.81	20.45	20.69	103,268,072	+0.26(+1.25%)
Apr 27, 2011	20.37	20.44	20.24	20.43	68,037,824	+0.15(+0.73%)
Apr 26, 2011	19.94	20.48	19.88	20.29	89,345,616	+0.45(+2.26%)
Apr 25, 2011	19.71	19.85	19.63	19.84	43,265,320	+0.07(+0.35%)
Apr 21, 2011	19.98	20.05	19.64	19.77	60,537,240	-0.19(-0.93%)
Apr 20, 2011	19.78	20.14	19.76	19.95	79,552,040	+0.47(+2.43%)
Apr 19, 2011	19.37	19.50	19.26	19.48	50,185,412	+0.05(+0.28%)
Apr 18, 2011	19.44	19.58	19.15	19.43	74,930,008	-0.22(-1.14%)
Apr 15, 2011	19.72	19.80	19.50	19.65	84,017,744	-0.04(-0.20%)
Apr 14, 2011	19.69	19.71	19.43	19.69	71,313,784	-0.16(-0.82%)
Apr 13, 2011	19.87	20.04	19.80	19.85	49,230,852	-0.01(-0.04%)
Apr 12, 2011	20.01	20.02	19.79	19.86	47,683,320	-0.26(-1.31%)
Apr 11, 2011	20.29	20.33	19.98	20.12	44,239,528	-0.07(-0.35%)
Apr 08, 2011	20.27	20.36	20.11	20.19	51,498,196	-0.10(-0.50%)
Apr 07, 2011	20.29	20.34	20.12	20.29	59,555,716	+0.04(+0.19%)
Apr 06, 2011	20.12	20.38	20.03	20.26	84,664,592	+0.29(+1.44%)
Apr 05, 2011	20.00	20.28	19.94	19.97	95,136,168	+0.18(+0.90%)
Apr 04, 2011	19.71	19.88	19.68	19.79	45,749,972	+0.05(+0.27%)

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.