Indicators

Microsoft (NQ: MSFT )

389.33 -12.92 (-3.21%)

Streaming Delayed Price Updated: 4:00 PM EDT, Apr 30, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 28, 2018	107.77	108.13	107.29	107.94	22,937,646	-0.04(-0.03%)
Sep 27, 2018	108.33	108.45	107.78	107.98	20,193,668	+0.41(+0.38%)
Sep 26, 2018	108.03	108.59	107.34	107.57	20,501,868	-0.44(-0.41%)
Sep 25, 2018	108.34	108.63	107.35	108.01	24,009,836	-0.21(-0.19%)
Sep 24, 2018	106.67	108.44	105.91	108.22	28,957,448	+0.39(+0.36%)
Sep 21, 2018	107.59	108.81	107.13	107.83	75,473,792	+0.65(+0.61%)
Sep 20, 2018	105.97	107.40	105.64	107.18	25,123,498	+1.77(+1.67%)
Sep 19, 2018	106.69	106.95	104.80	105.42	23,015,836	-1.42(-1.33%)
Sep 18, 2018	105.88	107.30	105.44	106.84	23,488,546	+1.01(+0.95%)
Sep 17, 2018	107.30	107.31	105.57	105.83	21,965,644	-1.16(-1.09%)
Sep 14, 2018	106.98	107.33	106.12	107.00	20,261,668	+0.43(+0.41%)
Sep 13, 2018	105.81	107.33	105.81	106.56	27,481,904	+1.13(+1.07%)
Sep 12, 2018	105.16	105.56	104.30	105.43	20,016,278	+0.44(+0.42%)
Sep 11, 2018	102.78	105.31	102.77	104.98	25,748,516	+1.76(+1.70%)
Sep 10, 2018	102.72	103.47	102.27	103.23	21,955,804	+1.10(+1.08%)
Sep 07, 2018	102.14	102.61	101.20	102.12	23,839,142	-0.50(-0.49%)
Sep 06, 2018	102.16	102.86	101.46	102.62	24,875,946	+0.24(+0.23%)
Sep 05, 2018	104.77	105.16	102.02	102.39	34,827,564	-3.04(-2.88%)

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.