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 (%)
Jan 31, 2017	59.00	59.27	58.46	58.81	27,768,692	-0.44(-0.74%)
Jan 30, 2017	59.76	59.85	58.95	59.25	34,768,192	-0.59(-0.99%)
Jan 27, 2017	59.49	59.96	59.03	59.84	49,266,444	+1.37(+2.35%)
Jan 26, 2017	58.33	58.71	57.81	58.47	47,475,380	+0.54(+0.93%)
Jan 25, 2017	58.18	58.31	57.72	57.93	27,007,744	+0.15(+0.25%)
Jan 24, 2017	57.49	57.98	57.26	57.78	27,102,738	+0.51(+0.89%)
Jan 23, 2017	57.04	57.42	56.92	57.28	25,348,712	+0.20(+0.35%)
Jan 20, 2017	57.01	57.15	56.74	57.07	33,212,342	+0.40(+0.71%)
Jan 19, 2017	56.62	57.29	56.58	56.67	20,282,812	-0.18(-0.32%)
Jan 18, 2017	57.01	57.04	56.51	56.86	21,620,072	-0.03(-0.05%)
Jan 17, 2017	57.02	57.04	56.43	56.88	22,714,216	-0.15(-0.27%)
Jan 13, 2017		57.04	57.04	57.04	0	+0.08(+0.14%)
Jan 12, 2017	57.37	57.68	56.36	56.96	23,047,210	-0.53(-0.92%)
Jan 11, 2017	56.96	57.52	56.79	57.48	23,651,648	+0.52(+0.91%)
Jan 10, 2017	57.07	57.38	56.66	56.97	20,437,608	-0.02(-0.03%)
Jan 09, 2017	57.09	57.38	56.89	56.98	22,402,262	-0.18(-0.32%)
Jan 06, 2017	56.67	57.45	56.44	57.17	21,900,398	+0.49(+0.87%)
Jan 05, 2017	56.57	57.00	56.43	56.67	27,344,508	+0.00(+0.00%)
Jan 04, 2017	56.84	57.08	56.51	56.67	23,442,104	-0.25(-0.45%)

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.