Indicators

Microsoft (NQ: MSFT )

423.08 +6.52 (+1.57%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 15, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2009	15.54	15.82	15.34	15.79	61,055,380	+0.33(+2.15%)
May 28, 2009	15.38	15.59	15.15	15.45	60,183,668	+0.24(+1.59%)
May 27, 2009	15.30	15.57	15.17	15.21	56,759,164	-0.16(-1.03%)
May 26, 2009	14.77	15.45	14.70	15.37	59,536,384	+0.45(+2.99%)
May 22, 2009	15.06	15.24	14.71	14.93	49,394,416	-0.05(-0.35%)
May 21, 2009	15.22	15.29	14.74	14.98	77,058,056	-0.42(-2.75%)
May 20, 2009	15.40	15.64	15.28	15.40	62,790,412	+0.05(+0.34%)
May 19, 2009	15.50	15.67	15.30	15.35	67,896,216	-0.22(-1.41%)
May 18, 2009	15.39	15.57	15.30	15.57	60,968,384	+0.29(+1.88%)
May 15, 2009	15.21	15.49	15.10	15.28	81,103,432	+0.12(+0.80%)
May 14, 2009	14.99	15.29	14.96	15.16	72,107,024	+0.23(+1.57%)
May 13, 2009	15.06	15.11	14.86	14.93	65,213,332	-0.11(-0.70%)
May 12, 2009	14.74	15.16	14.71	15.03	95,218,376	+0.43(+2.95%)
May 11, 2009	14.50	14.91	14.37	14.60	84,374,296	-0.08(-0.52%)
May 08, 2009	14.71	14.84	14.46	14.68	89,459,144	+0.08(+0.52%)
May 07, 2009	15.08	15.11	14.46	14.60	90,921,608	-0.36(-2.38%)
May 06, 2009	15.16	15.17	14.82	14.96	78,891,384	+0.00(+0.00%)
May 05, 2009	15.22	15.30	14.84	14.96	88,441,880	-0.30(-1.98%)
May 04, 2009	15.39	15.42	15.10	15.26	71,836,808	-0.04(-0.25%)

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.