Indicators

Microsoft (NQ: MSFT )

399.12 -5.15 (-1.27%)

Streaming Delayed Price Updated: 4:00 PM EDT, Apr 19, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2016	50.61	51.06	50.52	50.99	33,968,312	+0.42(+0.84%)
Jul 28, 2016	50.38	50.71	50.13	50.57	41,738,992	+0.02(+0.04%)
Jul 27, 2016	50.93	51.10	50.48	50.55	35,932,892	-0.51(-1.00%)
Jul 26, 2016	50.85	51.54	50.84	51.06	31,206,588	+0.03(+0.05%)
Jul 25, 2016	50.80	51.04	50.61	51.04	28,465,034	+0.14(+0.28%)
Jul 22, 2016	50.45	50.94	50.18	50.89	35,745,108	+0.69(+1.38%)
Jul 21, 2016	50.36	50.59	50.16	50.20	36,431,312	-0.10(-0.20%)
Jul 20, 2016	50.51	51.13	49.96	50.30	99,915,944	+2.54(+5.31%)
Jul 19, 2016	48.32	48.49	47.62	47.76	59,119,072	-0.78(-1.61%)
Jul 18, 2016	48.31	48.89	48.17	48.54	34,939,564	+0.23(+0.48%)
Jul 15, 2016	48.53	48.58	47.87	48.31	35,597,508	-0.04(-0.07%)
Jul 14, 2016	48.44	48.57	48.20	48.35	27,282,024	+0.21(+0.43%)
Jul 13, 2016	48.18	48.45	47.84	48.14	28,178,586	+0.27(+0.56%)
Jul 12, 2016	47.63	48.04	47.49	47.87	30,365,228	+0.56(+1.18%)
Jul 11, 2016	47.23	47.53	47.20	47.31	24,752,338	+0.26(+0.55%)
Jul 08, 2016	46.54	47.10	46.22	47.05	31,558,758	+0.83(+1.79%)
Jul 07, 2016	46.26	46.43	45.94	46.22	21,769,656	+0.19(+0.41%)
Jul 05, 2016	45.73	46.13	45.65	46.03	27,570,234	+0.01(+0.02%)

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.