Indicators

Microsoft (NQ: MSFT )

420.99 -2.09 (-0.49%)

Official Closing Price Updated: 4:15 PM EDT, May 16, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2011	21.42	21.52	21.15	21.39	84,286,872	-0.02(-0.09%)
Jan 28, 2011	22.29	22.32	21.18	21.41	183,045,696	-0.86(-3.88%)
Jan 27, 2011	22.18	22.73	21.98	22.27	190,165,424	+0.07(+0.31%)
Jan 26, 2011	21.99	22.36	21.99	22.20	96,727,616	+0.25(+1.16%)
Jan 25, 2011	21.71	21.95	21.69	21.95	54,981,832	+0.05(+0.25%)
Jan 24, 2011	21.62	22.03	21.59	21.89	67,473,264	+0.28(+1.28%)
Jan 21, 2011	21.91	21.93	21.62	21.62	75,286,576	-0.26(-1.17%)
Jan 20, 2011	21.99	22.03	21.70	21.87	75,988,448	-0.09(-0.41%)
Jan 19, 2011	21.96	22.13	21.81	21.96	64,815,780	-0.15(-0.66%)
Jan 18, 2011	21.72	22.17	21.71	22.11	69,119,776	+0.28(+1.27%)
Jan 14, 2011	21.66	21.89	21.53	21.83	81,263,480	+0.08(+0.39%)
Jan 13, 2011	21.86	21.90	21.61	21.75	86,949,288	-0.28(-1.26%)
Jan 12, 2011	21.69	22.06	21.65	22.03	68,223,056	+0.34(+1.57%)
Jan 11, 2011	21.76	21.79	21.64	21.69	65,208,752	-0.08(-0.39%)
Jan 10, 2011	21.80	21.91	21.63	21.77	74,613,728	-0.29(-1.33%)
Jan 07, 2011	22.09	22.17	21.79	22.06	95,614,000	-0.17(-0.76%)
Jan 06, 2011	21.63	22.26	21.49	22.23	114,090,864	+0.63(+2.93%)
Jan 05, 2011	21.52	21.61	21.42	21.60	75,993,784	-0.07(-0.31%)
Jan 04, 2011	21.55	21.73	21.48	21.67	70,523,216	+0.08(+0.38%)

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.