Indicators

Microsoft (NQ: MSFT )

422.90 +6.34 (+1.52%)

Streaming Delayed Price Updated: 2:02 PM EDT, May 15, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2017		79.56	79.56	79.56	0	-0.17(-0.21%)
Dec 28, 2017	79.89	79.92	79.56	79.72	11,390,190	+0.01(+0.01%)
Dec 27, 2017	79.66	79.96	79.25	79.71	15,780,452	+0.29(+0.36%)
Dec 26, 2017	79.34	79.55	79.08	79.43	10,631,651	-0.10(-0.13%)
Dec 22, 2017	79.43	79.64	78.98	79.53	15,209,947	+0.01(+0.01%)
Dec 21, 2017	80.03	80.08	79.43	79.52	19,291,858	-0.02(-0.02%)
Dec 20, 2017	80.17	80.26	78.78	79.54	25,447,822	-0.29(-0.36%)
Dec 19, 2017	80.31	80.31	79.30	79.83	25,101,756	-0.51(-0.64%)
Dec 18, 2017	81.03	81.38	80.20	80.34	23,958,204	-0.44(-0.54%)
Dec 15, 2017	79.30	81.00	78.94	80.77	57,994,020	+2.01(+2.55%)
Dec 14, 2017	79.45	79.86	78.62	78.77	20,755,576	-0.61(-0.77%)
Dec 13, 2017	79.74	79.94	79.21	79.38	23,342,078	-0.21(-0.27%)
Dec 12, 2017	79.34	80.03	79.13	79.59	25,720,894	+0.33(+0.41%)
Dec 11, 2017	78.39	79.40	78.26	79.27	24,041,276	+1.00(+1.27%)
Dec 08, 2017	77.78	78.66	77.50	78.27	26,331,274	+1.55(+2.02%)
Dec 07, 2017	76.77	77.01	76.26	76.72	24,920,608	-0.27(-0.35%)
Dec 06, 2017	75.84	77.32	75.73	76.99	26,761,974	+1.11(+1.46%)
Dec 05, 2017	75.65	76.90	75.31	75.88	28,115,632	+0.47(+0.63%)
Dec 04, 2017	78.51	78.51	75.05	75.41	42,028,756	-2.96(-3.77%)

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.