Indicators

Microsoft (NQ: MSFT )

430.81 -4.34 (-1.00%)

Streaming Delayed Price Updated: 4:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2021	244.22	245.28	242.82	242.94	18,782,124	+0.36(+0.15%)
May 27, 2021	244.39	244.69	242.55	242.58	25,146,358	-2.12(-0.87%)
May 26, 2021	244.64	246.11	243.98	244.70	18,261,082	-0.22(-0.09%)
May 25, 2021	244.97	245.93	244.05	244.93	18,186,974	+0.92(+0.37%)
May 24, 2021	241.10	244.38	240.83	244.01	22,003,092	+5.44(+2.28%)
May 21, 2021	240.89	241.63	238.13	238.57	22,484,920	-1.25(-0.52%)
May 20, 2021	237.37	241.26	237.28	239.83	22,402,400	+3.35(+1.42%)
May 19, 2021	232.85	236.66	232.16	236.48	26,448,648	+0.51(+0.21%)
May 18, 2021	239.07	239.21	235.80	235.97	20,761,376	-2.04(-0.86%)
May 17, 2021	239.34	239.38	236.40	238.01	25,704,646	-2.88(-1.20%)
May 14, 2021	238.39	241.90	238.35	240.90	24,621,096	+4.97(+2.11%)
May 13, 2021	234.73	238.42	234.36	235.93	30,495,946	+3.91(+1.69%)
May 12, 2021	235.08	237.24	231.11	232.01	38,009,768	-7.02(-2.94%)
May 11, 2021	237.40	239.39	235.48	239.03	34,659,652	-0.92(-0.38%)
May 10, 2021	243.53	244.37	239.90	239.95	30,193,078	-5.13(-2.09%)
May 07, 2021	244.78	246.87	243.83	245.08	27,850,014	+2.65(+1.09%)
May 06, 2021	239.25	242.56	237.54	242.43	27,283,182	+3.16(+1.32%)
May 05, 2021	241.78	242.21	238.63	239.26	22,555,458	-1.28(-0.53%)
May 04, 2021	243.63	243.87	238.57	240.55	33,724,320	-3.95(-1.62%)

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.