Indicators

Microsoft (NQ: MSFT )

406.32 +7.28 (+1.82%)

Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2023	240.86	245.31	240.36	245.17	26,887,684	+5.05(+2.10%)
Jan 30, 2023	241.91	242.99	239.62	240.13	26,123,570	-5.39(-2.20%)
Jan 27, 2023	246.34	247.17	244.20	245.52	26,784,192	+0.16(+0.06%)
Jan 26, 2023	241.06	245.67	239.43	245.36	33,784,804	+7.31(+3.07%)
Jan 25, 2023	231.99	240.71	228.44	238.05	67,190,184	-1.41(-0.59%)
Jan 24, 2023	239.92	241.35	237.88	239.47	38,638,252	-0.53(-0.22%)
Jan 23, 2023	238.53	242.56	237.10	240.00	32,364,796	+2.34(+0.98%)
Jan 20, 2023	232.35	238.18	232.01	237.66	35,770,732	+8.20(+3.57%)
Jan 19, 2023	231.29	233.01	228.23	229.46	28,929,540	-3.84(-1.65%)
Jan 18, 2023	239.00	239.80	233.01	233.30	30,327,456	-4.49(-1.89%)
Jan 17, 2023	235.44	238.35	234.57	237.79	30,102,984	+1.11(+0.47%)
Jan 13, 2023	234.48	236.82	232.42	236.69	21,567,838	+0.71(+0.30%)
Jan 12, 2023	232.76	237.35	231.07	235.97	27,541,950	+2.71(+1.16%)
Jan 11, 2023	228.83	233.44	228.65	233.26	28,952,192	+6.85(+3.02%)
Jan 10, 2023	225.34	228.85	224.91	226.41	27,304,814	+1.71(+0.76%)
Jan 09, 2023	224.04	228.78	224.00	224.70	27,617,246	+2.25(+1.01%)
Jan 06, 2023	220.63	223.36	217.02	222.46	44,082,920	+2.51(+1.14%)
Jan 05, 2023	224.78	225.13	219.40	219.94	39,984,808	-6.72(-2.96%)
Jan 04, 2023	229.80	230.39	223.56	226.66	50,940,440	-10.37(-4.37%)

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.