Indicators

Microsoft (NQ: MSFT )

422.91 +6.35 (+1.52%)

Streaming Delayed Price Updated: 1:57 PM EDT, May 15, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2017	68.42	68.97	68.37	68.93	18,456,502	+0.57(+0.84%)
Sep 28, 2017	68.05	68.45	67.84	68.36	11,761,537	+0.02(+0.03%)
Sep 27, 2017	68.06	68.63	67.71	68.34	21,141,834	+0.55(+0.81%)
Sep 26, 2017	68.17	68.30	67.54	67.79	19,469,662	+0.00(+0.00%)
Sep 25, 2017	68.56	68.70	67.48	67.79	26,096,398	-1.06(-1.55%)
Sep 22, 2017	68.47	68.95	68.34	68.86	15,249,411	+0.19(+0.27%)
Sep 21, 2017	69.50	69.62	68.58	68.67	20,733,278	-0.68(-0.97%)
Sep 20, 2017	69.73	69.88	68.76	69.35	23,328,286	-0.46(-0.66%)
Sep 19, 2017	69.60	70.06	69.41	69.81	17,390,934	+0.26(+0.37%)
Sep 18, 2017	69.62	70.30	69.44	69.55	25,185,484	-0.14(-0.20%)
Sep 15, 2017	69.25	69.76	68.54	69.69	41,689,692	+0.50(+0.72%)
Sep 14, 2017	69.40	69.86	68.96	69.19	16,997,192	-0.41(-0.59%)
Sep 13, 2017	69.34	69.62	68.99	69.60	14,459,827	+0.49(+0.71%)
Sep 12, 2017	69.18	69.62	68.82	69.11	15,553,857	-0.07(-0.11%)
Sep 11, 2017	68.76	69.35	68.76	69.18	19,354,362	+0.72(+1.05%)
Sep 08, 2017	68.78	68.88	68.33	68.46	15,889,641	-0.33(-0.48%)
Sep 07, 2017	68.18	69.03	68.11	68.79	18,879,132	+0.87(+1.28%)
Sep 06, 2017	68.24	68.51	67.88	67.92	17,869,332	-0.19(-0.29%)
Sep 05, 2017	67.87	68.38	67.53	68.12	23,294,472	-0.31(-0.45%)

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.