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 (%)
Sep 29, 2023	316.52	318.24	313.76	314.53	24,271,300	+2.08(+0.66%)
Sep 28, 2023	309.79	314.26	308.25	312.45	19,752,198	+0.81(+0.26%)
Sep 27, 2023	311.09	313.08	308.49	311.64	19,474,792	+0.71(+0.23%)
Sep 26, 2023	313.91	314.66	308.82	310.93	26,381,768	-5.38(-1.70%)
Sep 25, 2023	315.37	316.40	313.78	316.31	17,895,392	+0.53(+0.17%)
Sep 22, 2023	320.08	320.21	314.93	315.78	21,531,486	-2.51(-0.79%)
Sep 21, 2023	318.03	324.09	313.78	318.30	36,291,076	-1.23(-0.39%)
Sep 20, 2023	328.24	328.32	319.27	319.53	21,596,992	-7.85(-2.40%)
Sep 19, 2023	324.91	328.12	323.25	327.38	16,756,067	-0.41(-0.12%)
Sep 18, 2023	326.53	329.12	325.10	327.79	16,896,682	-1.15(-0.35%)
Sep 15, 2023	335.62	336.09	328.38	328.94	38,296,328	-8.45(-2.50%)
Sep 14, 2023	337.84	339.54	335.27	337.39	20,327,610	+2.63(+0.79%)
Sep 13, 2023	330.03	335.55	329.89	334.76	16,610,559	+4.27(+1.29%)
Sep 12, 2023	334.52	335.49	330.20	330.49	17,992,916	-6.15(-1.83%)
Sep 11, 2023	335.94	337.11	334.13	336.63	16,651,882	+3.65(+1.10%)
Sep 08, 2023	328.81	334.86	328.19	332.98	19,624,632	+4.34(+1.32%)
Sep 07, 2023	330.01	331.79	327.76	328.63	18,449,156	-2.96(-0.89%)
Sep 06, 2023	332.09	333.17	328.90	331.59	17,601,060	-0.67(-0.20%)
Sep 05, 2023	327.73	333.56	327.39	332.26	18,622,372	+4.87(+1.49%)

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.