Indicators

Microsoft (NQ: MSFT )

419.61 -1.38 (-0.33%)

Streaming Delayed Price Updated: 10:11 AM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2020	207.74	208.38	204.57	207.71	34,049,560	-1.12(-0.54%)
Nov 27, 2020	208.46	209.84	207.68	208.83	14,956,737	+1.32(+0.64%)
Nov 25, 2020	208.72	208.89	206.15	207.51	21,656,462	+0.01(+0.00%)
Nov 24, 2020	203.36	207.88	202.65	207.50	34,953,492	+3.64(+1.79%)
Nov 23, 2020	204.68	205.98	201.97	203.87	26,418,080	-0.27(-0.13%)
Nov 20, 2020	205.89	206.95	203.76	204.14	23,542,828	-1.97(-0.96%)
Nov 19, 2020	205.10	206.70	203.69	206.11	25,527,504	+1.30(+0.64%)
Nov 18, 2020	207.30	208.78	204.66	204.81	29,209,330	-2.74(-1.32%)
Nov 17, 2020	209.13	210.66	207.18	207.54	24,930,440	-2.68(-1.27%)
Nov 16, 2020	207.94	210.72	207.60	210.22	25,755,400	+0.70(+0.33%)
Nov 13, 2020	209.38	210.41	207.25	209.53	19,251,248	+1.03(+0.50%)
Nov 12, 2020	210.20	212.04	207.54	208.49	22,314,130	-1.07(-0.51%)
Nov 11, 2020	205.54	211.01	205.35	209.56	30,398,912	+5.36(+2.63%)
Nov 10, 2020	207.58	209.52	202.96	204.20	45,454,360	-7.14(-3.38%)
Nov 09, 2020	217.19	220.76	210.85	211.35	45,811,572	-5.16(-2.38%)
Nov 06, 2020	215.09	217.12	211.00	216.50	26,072,778	+0.42(+0.19%)
Nov 05, 2020	214.88	216.89	214.02	216.09	37,221,096	+6.68(+3.19%)
Nov 04, 2020	207.12	211.28	205.57	209.41	43,662,732	+9.64(+4.82%)
Nov 03, 2020	197.31	201.41	196.57	199.77	28,357,126	+3.97(+2.03%)

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.