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 (%)
Jul 29, 2005	19.52	19.68	19.37	19.39	79,308,992	-0.11(-0.54%)
Jul 28, 2005	19.49	19.57	19.43	19.49	59,646,332	+0.02(+0.12%)
Jul 27, 2005	19.39	19.53	19.33	19.47	76,815,408	+0.14(+0.70%)
Jul 26, 2005	19.47	19.49	19.33	19.34	72,188,144	-0.11(-0.58%)
Jul 25, 2005	19.45	19.61	19.42	19.45	59,714,004	+0.01(+0.04%)
Jul 22, 2005	19.68	19.94	19.40	19.44	131,933,648	-0.58(-2.87%)
Jul 21, 2005	19.91	20.05	19.83	20.02	151,079,728	+0.19(+0.95%)
Jul 20, 2005	19.68	19.86	19.59	19.83	95,454,184	+0.02(+0.11%)
Jul 19, 2005	19.52	19.87	19.49	19.80	149,941,840	+0.46(+2.39%)
Jul 18, 2005	19.46	19.52	19.34	19.34	52,406,012	-0.18(-0.93%)
Jul 15, 2005	19.71	19.76	19.49	19.52	74,886,608	-0.14(-0.69%)
Jul 14, 2005	19.52	19.76	19.52	19.66	91,824,896	+0.23(+1.21%)
Jul 13, 2005	19.33	19.49	19.29	19.43	59,942,192	+0.04(+0.19%)
Jul 12, 2005	19.11	19.40	19.08	19.39	83,911,840	+0.24(+1.27%)
Jul 11, 2005	19.04	19.21	19.01	19.15	81,548,968	+0.15(+0.80%)
Jul 08, 2005	18.65	19.02	18.65	18.99	74,130,344	+0.33(+1.78%)
Jul 07, 2005	18.61	18.71	18.55	18.66	106,692,632	-0.04(-0.20%)
Jul 06, 2005	18.90	18.99	18.69	18.70	85,147,776	-0.21(-1.12%)
Jul 05, 2005	18.67	19.07	18.64	18.91	81,944,064	+0.20(+1.09%)

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.