Indicators

Microsoft (NQ: MSFT )

423.37 +6.81 (+1.63%)

Streaming Delayed Price Updated: 3:36 PM EDT, May 15, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2022	272.90	277.13	271.85	275.89	32,771,440	+4.25(+1.57%)
Jul 28, 2022	265.09	273.04	263.24	271.63	34,031,728	+7.54(+2.85%)
Jul 27, 2022	256.65	265.38	254.38	264.10	46,818,740	+16.55(+6.69%)
Jul 26, 2022	255.37	255.39	245.26	247.55	39,851,828	-7.16(-2.81%)
Jul 25, 2022	256.48	256.98	252.37	254.71	21,423,218	-1.15(-0.45%)
Jul 22, 2022	260.66	260.75	254.59	255.86	22,312,042	-4.40(-1.69%)
Jul 21, 2022	255.30	260.31	252.59	260.26	22,784,262	+2.52(+0.98%)
Jul 20, 2022	255.41	260.29	254.44	257.74	23,283,784	+2.69(+1.06%)
Jul 19, 2022	253.13	255.23	249.30	255.04	25,409,970	+5.19(+2.08%)
Jul 18, 2022	255.26	256.33	248.92	249.86	21,335,354	-2.43(-0.96%)
Jul 15, 2022	251.30	255.87	250.37	252.28	30,297,862	+2.59(+1.04%)
Jul 14, 2022	246.24	250.73	241.69	249.69	25,529,726	+1.34(+0.54%)
Jul 13, 2022	245.87	249.17	243.82	248.35	30,032,456	-0.94(-0.38%)
Jul 12, 2022	261.29	261.34	247.68	249.29	36,486,656	-10.65(-4.10%)
Jul 11, 2022	261.06	261.92	257.65	259.94	19,859,572	-3.09(-1.18%)
Jul 08, 2022	260.21	263.47	258.74	263.03	20,006,128	-0.71(-0.27%)
Jul 07, 2022	260.54	264.40	260.44	263.74	21,221,012	+2.13(+0.82%)
Jul 06, 2022	259.19	263.36	257.87	261.61	24,234,778	+3.30(+1.28%)
Jul 05, 2022	251.73	258.44	250.34	258.31	23,404,048	+3.21(+1.26%)

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.