Indicators

Microsoft (NQ: MSFT )

405.30 -6.54 (-1.59%)

Streaming Delayed Price Updated: 3:19 PM EDT, Apr 18, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2009	15.57	15.85	15.37	15.81	60,945,456	+0.33(+2.15%)
May 28, 2009	15.41	15.62	15.18	15.48	60,075,312	+0.24(+1.59%)
May 27, 2009	15.33	15.60	15.19	15.24	56,656,976	-0.16(-1.03%)
May 26, 2009	14.79	15.48	14.72	15.40	59,429,192	+0.45(+2.99%)
May 22, 2009	15.09	15.27	14.74	14.95	49,305,484	-0.05(-0.35%)
May 21, 2009	15.25	15.32	14.77	15.01	76,919,320	-0.42(-2.75%)
May 20, 2009	15.43	15.66	15.31	15.43	62,677,364	+0.05(+0.34%)
May 19, 2009	15.53	15.70	15.33	15.38	67,773,976	-0.22(-1.41%)
May 18, 2009	15.41	15.60	15.32	15.60	60,858,612	+0.29(+1.88%)
May 15, 2009	15.24	15.52	15.12	15.31	80,957,416	+0.12(+0.80%)
May 14, 2009	15.01	15.32	14.99	15.19	71,977,200	+0.23(+1.57%)
May 13, 2009	15.08	15.14	14.89	14.95	65,095,920	-0.11(-0.70%)
May 12, 2009	14.77	15.19	14.74	15.06	95,046,936	+0.43(+2.95%)
May 11, 2009	14.53	14.94	14.39	14.63	84,222,384	-0.08(-0.51%)
May 08, 2009	14.73	14.87	14.49	14.70	89,298,080	+0.08(+0.52%)
May 07, 2009	15.11	15.13	14.49	14.63	90,757,912	-0.36(-2.37%)
May 06, 2009	15.19	15.19	14.85	14.98	78,749,344	+0.00(+0.00%)
May 05, 2009	15.25	15.32	14.87	14.98	88,282,648	-0.30(-1.98%)
May 04, 2009	15.42	15.44	15.13	15.29	71,707,472	-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.