Indicators

Microsoft (NQ: MSFT )

430.81 UNCHANGED

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 (%)
Jul 29, 2011	21.46	21.60	21.25	21.36	133,894,448	-0.25(-1.15%)
Jul 28, 2011	21.28	21.89	21.22	21.61	107,430,576	+0.30(+1.43%)
Jul 27, 2011	21.74	21.82	21.21	21.31	91,685,000	-0.58(-2.67%)
Jul 26, 2011	21.69	21.94	21.66	21.89	95,727,056	+0.13(+0.61%)
Jul 25, 2011	21.25	21.90	21.20	21.76	139,132,880	+0.30(+1.38%)
Jul 22, 2011	21.16	21.48	20.80	21.46	97,963,992	+0.34(+1.61%)
Jul 21, 2011	21.08	21.29	20.78	21.13	104,579,136	+0.03(+0.13%)
Jul 20, 2011	21.27	21.32	21.04	21.10	63,827,980	-0.37(-1.74%)
Jul 19, 2011	20.90	21.55	20.88	21.47	111,203,048	+0.74(+3.57%)
Jul 18, 2011	20.76	20.97	20.47	20.73	57,077,068	-0.15(-0.71%)
Jul 15, 2011	20.64	21.00	20.64	20.88	63,018,728	+0.24(+1.17%)
Jul 14, 2011	20.76	21.06	20.55	20.64	59,487,016	-0.12(-0.60%)
Jul 13, 2011	20.74	21.02	20.67	20.76	52,408,320	+0.07(+0.34%)
Jul 12, 2011	20.70	20.89	20.54	20.69	60,690,612	-0.07(-0.34%)
Jul 11, 2011	20.76	20.90	20.65	20.76	56,432,972	-0.23(-1.08%)
Jul 08, 2011	20.69	21.04	20.67	20.99	74,815,928	+0.12(+0.56%)
Jul 07, 2011	20.65	20.96	20.55	20.87	66,625,392	+0.34(+1.67%)
Jul 06, 2011	20.25	20.56	20.24	20.53	62,492,840	+0.23(+1.15%)
Jul 05, 2011	20.35	20.39	20.19	20.30	48,484,448	+0.01(+0.04%)

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.