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 (%)
Jul 29, 2011	21.53	21.68	21.33	21.44	133,412,904	-0.25(-1.15%)
Jul 28, 2011	21.35	21.96	21.29	21.69	107,044,208	+0.31(+1.43%)
Jul 27, 2011	21.82	21.90	21.28	21.39	91,355,264	-0.59(-2.67%)
Jul 26, 2011	21.77	22.02	21.74	21.97	95,382,776	+0.13(+0.61%)
Jul 25, 2011	21.33	21.98	21.28	21.84	138,632,512	+0.30(+1.38%)
Jul 22, 2011	21.24	21.56	20.88	21.54	97,611,672	+0.34(+1.61%)
Jul 21, 2011	21.16	21.37	20.85	21.20	104,203,024	+0.03(+0.13%)
Jul 20, 2011	21.35	21.40	21.11	21.17	63,598,428	-0.38(-1.74%)
Jul 19, 2011	20.98	21.63	20.96	21.55	110,803,112	+0.74(+3.57%)
Jul 18, 2011	20.84	21.05	20.55	20.81	56,871,796	-0.15(-0.71%)
Jul 15, 2011	20.71	21.07	20.71	20.96	62,792,084	+0.24(+1.17%)
Jul 14, 2011	20.83	21.14	20.63	20.71	59,273,076	-0.13(-0.60%)
Jul 13, 2011	20.81	21.10	20.74	20.84	52,219,836	+0.07(+0.34%)
Jul 12, 2011	20.78	20.96	20.61	20.77	60,472,340	-0.07(-0.34%)
Jul 11, 2011	20.83	20.97	20.73	20.84	56,230,016	-0.23(-1.08%)
Jul 08, 2011	20.77	21.11	20.74	21.06	74,546,856	+0.12(+0.56%)
Jul 07, 2011	20.73	21.03	20.63	20.95	66,385,780	+0.34(+1.67%)
Jul 06, 2011	20.32	20.63	20.31	20.60	62,268,088	+0.23(+1.15%)
Jul 05, 2011	20.42	20.46	20.27	20.37	48,310,080	+0.01(+0.04%)

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.