Indicators

Microsoft (NQ: MSFT )

409.06 +1.49 (+0.37%)

Streaming Delayed Price Updated: 4:00 PM EDT, Apr 24, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jun 28, 2019	128.57	128.60	127.22	127.98	31,445,490	-0.18(-0.14%)
Jun 27, 2019	128.16	128.70	127.56	128.17	17,325,822	+0.21(+0.16%)
Jun 26, 2019	128.36	129.69	127.64	127.96	24,758,014	+0.48(+0.37%)
Jun 25, 2019	131.13	131.45	126.81	127.48	34,863,088	-4.17(-3.17%)
Jun 24, 2019	130.89	132.23	130.89	131.65	21,582,930	+0.79(+0.61%)
Jun 21, 2019	130.49	131.59	130.37	130.86	38,442,480	+0.02(+0.01%)
Jun 20, 2019	131.32	131.52	129.67	130.84	34,575,880	+1.20(+0.93%)
Jun 19, 2019	128.98	129.87	127.84	129.64	24,843,508	+0.51(+0.39%)
Jun 18, 2019	128.21	129.21	127.61	129.13	27,140,376	+2.21(+1.74%)
Jun 17, 2019	126.71	127.77	126.62	126.92	15,189,188	+0.38(+0.30%)
Jun 14, 2019	126.36	127.82	125.77	126.54	18,653,728	+0.12(+0.10%)
Jun 13, 2019	126.09	126.75	125.69	126.42	17,999,414	+0.79(+0.63%)
Jun 12, 2019	125.54	126.08	124.88	125.62	17,884,824	-0.58(-0.46%)
Jun 11, 2019	127.91	128.25	125.42	126.21	25,023,312	-0.48(-0.38%)
Jun 10, 2019	126.49	128.10	126.11	126.69	27,703,694	+1.15(+0.91%)
Jun 07, 2019	123.43	126.35	122.54	125.54	35,467,484	+3.42(+2.80%)
Jun 06, 2019	120.80	122.26	120.00	122.12	22,455,046	+1.90(+1.58%)
Jun 05, 2019	119.38	120.26	118.67	120.22	26,084,208	+2.55(+2.17%)
Jun 04, 2019	115.87	117.78	115.27	117.67	30,743,894	+2.75(+2.39%)

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.