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 (%)
Mar 28, 2013	23.21	23.49	23.16	23.44	67,662,208	+0.19(+0.83%)
Mar 27, 2013	23.06	23.31	23.01	23.25	43,981,908	+0.18(+0.76%)
Mar 26, 2013	23.15	23.23	23.04	23.08	33,946,220	-0.00(-0.02%)
Mar 25, 2013	23.19	23.24	22.92	23.08	53,872,860	-0.07(-0.32%)
Mar 22, 2013	23.10	23.23	23.03	23.15	35,042,712	+0.11(+0.50%)
Mar 21, 2013	23.04	23.24	22.99	23.04	41,768,380	-0.17(-0.72%)
Mar 20, 2013	23.23	23.35	23.10	23.21	43,250,324	+0.11(+0.48%)
Mar 19, 2013	23.05	23.13	22.97	23.10	63,325,864	+0.07(+0.28%)
Mar 18, 2013	22.85	23.18	22.79	23.03	54,692,764	+0.05(+0.23%)
Mar 15, 2013	22.97	23.08	22.93	22.98	113,119,160	-0.08(-0.36%)
Mar 14, 2013	22.95	23.08	22.89	23.06	68,222,400	+0.18(+0.79%)
Mar 13, 2013	22.84	22.97	22.74	22.88	35,497,280	+0.00(+0.02%)
Mar 12, 2013	22.82	22.91	22.65	22.87	47,893,436	+0.03(+0.14%)
Mar 11, 2013	22.90	22.92	22.68	22.84	44,689,748	-0.11(-0.46%)
Mar 08, 2013	23.15	23.22	22.92	22.95	45,963,540	-0.11(-0.50%)
Mar 07, 2013	23.04	23.18	22.95	23.06	35,623,312	+0.04(+0.18%)
Mar 06, 2013	23.12	23.14	22.77	23.02	62,773,012	-0.21(-0.92%)
Mar 05, 2013	23.19	23.39	23.08	23.24	50,552,036	+0.16(+0.71%)
Mar 04, 2013	22.83	23.07	22.70	23.07	46,564,580	+0.16(+0.72%)

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.