Indicators

Microsoft (NQ: MSFT )

437.74 -0.95 (-0.22%)

Streaming Delayed Price Updated: 12:56 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 29, 2019	145.77	145.97	144.99	145.08	12,497,166	-0.90(-0.62%)
Nov 27, 2019	145.99	146.16	145.22	145.98	15,860,997	+0.25(+0.17%)
Nov 26, 2019	145.06	146.08	145.03	145.73	25,688,794	+0.80(+0.55%)
Nov 25, 2019	143.76	145.05	143.68	144.94	23,394,140	+1.57(+1.10%)
Nov 22, 2019	143.83	144.05	142.63	143.37	16,529,194	+0.10(+0.07%)
Nov 21, 2019	143.19	143.57	142.32	143.26	19,374,928	-0.13(-0.09%)
Nov 20, 2019	144.06	144.56	142.28	143.40	26,813,256	-0.25(-0.17%)
Nov 19, 2019	144.11	144.54	143.46	143.65	25,059,616	+0.05(+0.03%)
Nov 18, 2019	143.34	143.80	142.30	143.60	22,545,562	+0.35(+0.25%)
Nov 15, 2019	142.25	143.26	141.62	143.24	24,612,652	+1.82(+1.29%)
Nov 14, 2019	140.43	141.75	140.41	141.42	20,656,298	+0.72(+0.51%)
Nov 13, 2019	140.16	140.85	139.72	140.70	18,253,156	+0.23(+0.16%)
Nov 12, 2019	139.72	140.95	139.51	140.47	19,516,976	+0.92(+0.66%)
Nov 11, 2019	138.82	139.85	138.24	139.56	15,036,966	+0.14(+0.10%)
Nov 08, 2019	137.52	139.44	137.31	139.41	17,539,530	+1.62(+1.18%)
Nov 07, 2019	137.39	138.38	137.32	137.79	18,605,230	+0.19(+0.14%)
Nov 06, 2019	137.90	138.04	136.78	137.60	17,350,470	-0.38(-0.28%)
Nov 05, 2019	138.47	138.52	137.45	137.98	19,083,432	-0.09(-0.06%)
Nov 04, 2019	138.34	138.50	137.69	138.07	17,685,530	+0.79(+0.58%)

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.