Indicators

Microsoft (NQ: MSFT )

423.12 +6.56 (+1.57%)

Streaming Delayed Price Updated: 2:07 PM EDT, May 15, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2017	67.47	67.60	66.65	66.92	25,637,516	-0.31(-0.47%)
Jul 28, 2017	66.89	67.48	66.77	67.23	19,888,464	-0.11(-0.16%)
Jul 27, 2017	67.89	68.50	66.57	67.34	40,027,108	-0.82(-1.20%)
Jul 26, 2017	68.43	68.46	67.94	68.16	17,651,332	-0.13(-0.19%)
Jul 25, 2017		68.39		68.29	23,919,134	+0.54(+0.80%)
Jul 24, 2017	67.68	67.86	67.31	67.75	23,242,058	-0.17(-0.26%)
Jul 21, 2017	67.61	68.38	67.35	67.92	50,753,656	-0.40(-0.58%)
Jul 20, 2017	68.28	68.39	67.45	68.32	45,775,300	+0.33(+0.49%)
Jul 19, 2017	67.65	68.15	67.64	67.99	24,315,246	+0.52(+0.76%)
Jul 18, 2017	67.28	67.55	66.88	67.47	28,716,134	-0.05(-0.07%)
Jul 17, 2017	67.01	67.61	66.94	67.52	23,685,832	+0.52(+0.78%)
Jul 14, 2017	66.49	67.44	66.24	66.99	28,103,212	+0.93(+1.41%)
Jul 13, 2017	65.81	66.31	65.64	66.06	22,020,920	+0.57(+0.87%)
Jul 12, 2017	65.07	65.61	64.94	65.49	19,283,708	+1.07(+1.66%)
Jul 11, 2017	64.43	65.06	64.20	64.42	18,968,216	+0.01(+0.01%)
Jul 10, 2017	63.94	64.66	63.70	64.41	16,310,589	+0.48(+0.75%)
Jul 07, 2017	63.24	64.29	63.24	63.94	18,336,682	+0.82(+1.30%)
Jul 06, 2017	62.84	63.31	62.70	63.12	22,940,966	-0.47(-0.74%)
Jul 05, 2017	62.83	63.92	62.79	63.59	23,005,550	+0.84(+1.33%)

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.