Indicators

Microsoft (NQ: MSFT )

399.12 -5.15 (-1.27%)

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

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2011	20.14	20.34	20.08	20.34	67,138,352	+0.30(+1.48%)
Jun 29, 2011	20.12	20.12	19.84	20.05	84,410,576	-0.14(-0.70%)
Jun 28, 2011	19.80	20.28	19.69	20.19	103,528,656	+0.47(+2.38%)
Jun 27, 2011	18.96	19.92	18.96	19.72	117,611,408	+0.70(+3.70%)
Jun 24, 2011	19.18	19.20	18.93	19.01	129,569,328	-0.26(-1.34%)
Jun 23, 2011	19.12	19.29	18.94	19.27	76,001,088	-0.02(-0.08%)
Jun 22, 2011	19.25	19.41	19.24	19.29	56,597,072	-0.09(-0.44%)
Jun 21, 2011	19.19	19.45	19.09	19.37	63,525,948	+0.23(+1.19%)
Jun 20, 2011	19.20	19.30	18.91	19.15	69,442,616	+0.16(+0.87%)
Jun 17, 2011	18.95	19.01	18.76	18.98	106,522,136	+0.21(+1.10%)
Jun 16, 2011	18.58	18.86	18.51	18.78	73,079,304	+0.20(+1.07%)
Jun 15, 2011	18.78	18.79	18.52	18.58	63,130,808	-0.38(-1.98%)
Jun 14, 2011	19.01	19.13	18.93	18.95	54,817,600	+0.14(+0.75%)
Jun 13, 2011	18.62	18.93	18.55	18.81	60,795,984	+0.26(+1.41%)
Jun 10, 2011	18.80	18.80	18.54	18.55	63,038,352	-0.20(-1.06%)
Jun 09, 2011	18.79	18.81	18.64	18.75	54,797,508	+0.02(+0.08%)
Jun 08, 2011	18.70	18.80	18.67	18.73	53,936,292	-0.09(-0.50%)
Jun 07, 2011	18.84	18.91	18.70	18.83	52,523,132	+0.04(+0.21%)
Jun 06, 2011	18.68	18.98	18.60	18.79	70,024,616	+0.08(+0.44%)

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.