Indicators

Microsoft (NQ: MSFT )

404.27 -7.57 (-1.84%)

Official Closing Price Updated: 4:15 PM EDT, Apr 18, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2016	48.55	48.87	47.90	48.87	94,260,640	+2.69(+5.83%)
Jan 28, 2016	46.00	46.31	45.48	46.17	70,178,264	+0.74(+1.63%)
Jan 27, 2016	46.13	46.30	45.26	45.43	41,432,248	-0.84(-1.82%)
Jan 26, 2016	45.94	46.52	45.73	46.28	32,564,522	+0.34(+0.73%)
Jan 25, 2016	46.07	46.70	45.81	45.94	39,099,440	-0.44(-0.96%)
Jan 22, 2016	45.60	46.42	45.47	46.38	42,338,968	+1.61(+3.59%)
Jan 21, 2016	45.24	45.75	44.62	44.78	45,304,372	-0.28(-0.61%)
Jan 20, 2016	44.33	45.58	43.55	45.05	71,328,032	+0.20(+0.45%)
Jan 19, 2016	45.66	45.84	44.40	44.85	49,048,840	-0.38(-0.84%)
Jan 15, 2016	45.51	45.23	45.23	45.23	80,967,928	-1.88(-3.99%)
Jan 14, 2016	46.13	47.38	45.74	47.11	59,043,196	+1.30(+2.85%)
Jan 13, 2016	47.72	47.96	45.51	45.81	75,394,200	-1.01(-2.16%)
Jan 12, 2016	46.80	47.10	46.18	46.82	40,690,804	+0.43(+0.92%)
Jan 11, 2016	46.58	46.88	45.65	46.39	41,635,660	-0.03(-0.06%)
Jan 08, 2016	46.45	47.26	46.26	46.42	54,963,368	+0.14(+0.31%)
Jan 07, 2016	46.75	47.44	46.19	46.28	63,759,440	-1.67(-3.48%)
Jan 06, 2016	48.18	48.25	47.58	47.94	44,544,876	-0.89(-1.82%)
Jan 05, 2016	48.72	49.13	48.38	48.83	38,397,016	+0.22(+0.46%)

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.