Indicators

Microsoft (NQ: MSFT )

420.99 -2.09 (-0.49%)

Official Closing Price Updated: 4:15 PM EDT, May 16, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2006	18.19	18.45	18.14	18.18	53,357,116	-0.14(-0.78%)
Jul 28, 2006	18.20	18.35	18.18	18.33	68,421,288	+0.29(+1.59%)
Jul 27, 2006	18.58	18.59	17.96	18.04	112,990,640	-0.38(-2.05%)
Jul 26, 2006	18.23	18.54	18.21	18.42	72,710,880	+0.11(+0.62%)
Jul 25, 2006	18.14	18.36	18.06	18.30	79,488,816	+0.17(+0.92%)
Jul 24, 2006	18.14	18.22	17.98	18.14	78,849,816	+0.10(+0.54%)
Jul 21, 2006	18.17	18.25	17.38	18.04	232,218,800	+0.77(+4.46%)
Jul 20, 2006	17.71	17.72	17.21	17.27	101,630,056	-0.42(-2.35%)
Jul 19, 2006	17.25	17.73	17.17	17.68	108,769,856	+0.50(+2.90%)
Jul 18, 2006	17.07	17.20	16.99	17.18	86,134,392	+0.20(+1.16%)
Jul 17, 2006	16.84	17.09	16.82	16.99	49,032,132	+0.14(+0.85%)
Jul 14, 2006	16.84	17.04	16.80	16.84	89,320,224	+0.02(+0.13%)
Jul 13, 2006	16.91	17.09	16.81	16.82	96,727,400	-0.29(-1.68%)
Jul 12, 2006	17.23	17.29	17.09	17.11	102,392,744	-0.35(-1.99%)
Jul 11, 2006	17.66	17.66	17.18	17.46	117,361,840	-0.30(-1.70%)
Jul 10, 2006	17.71	17.88	17.67	17.76	66,912,876	+0.15(+0.86%)
Jul 07, 2006	17.68	17.80	17.61	17.61	83,590,912	-0.14(-0.77%)
Jul 06, 2006	17.72	17.84	17.70	17.74	59,250,884	+0.10(+0.56%)
Jul 05, 2006	17.74	17.77	17.61	17.65	70,257,432	-0.26(-1.48%)

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.