Indicators

Microsoft (NQ: MSFT )

423.29 +6.73 (+1.62%)

Streaming Delayed Price Updated: 3:57 PM EDT, May 15, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2012	23.06	23.33	23.02	23.05	86,001,168	+0.27(+1.17%)
Oct 26, 2012	22.50	22.79	22.79	22.79	71,547,864	+0.27(+1.18%)
Oct 25, 2012	22.77	22.78	22.50	22.52	66,943,192	-0.02(-0.08%)
Oct 24, 2012	22.75	22.78	22.51	22.54	66,006,256	-0.12(-0.52%)
Oct 23, 2012	22.43	22.78	22.42	22.65	79,749,296	-0.48(-2.07%)
Oct 19, 2012	23.46	23.49	23.02	23.13	112,016,480	-0.69(-2.90%)
Oct 18, 2012	23.95	24.01	23.63	23.82	72,898,216	-0.08(-0.32%)
Oct 17, 2012	23.67	23.94	23.50	23.90	54,729,656	+0.08(+0.34%)
Oct 16, 2012	23.79	24.02	23.68	23.82	59,104,512	-0.02(-0.07%)
Oct 15, 2012	23.72	24.01	23.63	23.84	52,543,748	+0.25(+1.06%)
Oct 12, 2012	23.40	23.68	23.26	23.59	57,528,904	+0.20(+0.86%)
Oct 11, 2012	23.60	23.63	23.32	23.38	51,365,404	-0.02(-0.10%)
Oct 10, 2012	23.54	23.67	23.38	23.41	58,450,480	-0.24(-1.02%)
Oct 09, 2012	23.97	24.02	23.57	23.65	55,862,284	-0.40(-1.68%)
Oct 08, 2012	23.94	24.17	23.87	24.05	36,834,920	-0.06(-0.23%)
Oct 05, 2012	24.42	24.43	24.02	24.11	50,926,480	-0.15(-0.60%)
Oct 04, 2012	24.21	24.26	23.88	24.26	54,022,020	+0.14(+0.57%)
Oct 03, 2012	24.03	24.22	23.96	24.12	57,761,768	+0.16(+0.67%)
Oct 02, 2012	23.97	24.14	23.83	23.96	52,931,852	+0.14(+0.58%)

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.