Indicators

Microsoft (NQ: MSFT )

431.11 -4.04 (-0.93%)

Streaming Delayed Price Updated: 3:50 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2012	23.45	23.48	23.11	23.34	64,180,076	-0.06(-0.27%)
Jan 30, 2012	22.90	23.42	22.79	23.41	64,487,804	+0.30(+1.30%)
Jan 27, 2012	23.28	23.34	23.06	23.11	55,900,200	-0.21(-0.92%)
Jan 26, 2012	23.41	23.48	23.24	23.32	62,114,068	-0.05(-0.20%)
Jan 25, 2012	22.98	23.44	22.98	23.37	74,906,224	+0.17(+0.75%)
Jan 24, 2012	23.30	23.38	23.07	23.19	65,377,516	-0.31(-1.31%)
Jan 23, 2012	23.36	23.68	23.20	23.50	96,234,776	+0.02(+0.07%)
Jan 20, 2012	22.78	23.51	22.73	23.49	209,863,872	+1.26(+5.65%)
Jan 19, 2012	22.26	22.48	22.16	22.23	93,555,752	-0.09(-0.39%)
Jan 18, 2012	22.38	22.45	22.11	22.32	82,025,240	-0.02(-0.09%)
Jan 17, 2012	22.45	22.65	22.27	22.34	91,564,880	+0.00(+0.02%)
Jan 13, 2012	22.08	22.33	21.97	22.33	76,158,008	+0.20(+0.89%)
Jan 12, 2012	22.03	22.15	21.85	22.13	62,452,624	+0.22(+1.01%)
Jan 11, 2012	21.68	22.12	21.64	21.91	82,960,400	-0.09(-0.43%)
Jan 10, 2012	22.08	22.25	21.94	22.01	75,889,160	+0.08(+0.36%)
Jan 09, 2012	22.17	22.21	21.91	21.93	75,527,496	-0.29(-1.30%)
Jan 06, 2012	21.76	22.28	21.76	22.22	125,814,264	+0.34(+1.54%)
Jan 05, 2012	21.64	21.92	21.57	21.88	70,941,840	+0.22(+1.02%)

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.