Indicators

Microsoft (NQ: MSFT )

418.90 -2.09 (-0.50%)

Streaming Delayed Price Updated: 12:51 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 29, 2013	31.73	32.12	31.73	31.99	0	+0.44(+1.41%)
Nov 27, 2013	31.52	31.68	31.45	31.55	0	+0.21(+0.67%)
Nov 26, 2013	31.52	31.59	31.34	31.34	40,751,032	-0.24(-0.77%)
Nov 25, 2013	31.82	31.84	31.52	31.58	36,494,280	+0.06(+0.19%)
Nov 22, 2013	31.48	31.61	31.32	31.52	0	+0.14(+0.45%)
Nov 21, 2013	31.27	31.49	31.26	31.38	27,414,956	+0.27(+0.86%)
Nov 20, 2013	30.97	31.39	30.92	31.11	38,412,288	+0.29(+0.93%)
Nov 19, 2013	30.92	31.23	30.77	30.82	52,743,572	-0.15(-0.49%)
Nov 18, 2013	31.10	31.29	30.87	30.97	63,945,484	-0.53(-1.69%)
Nov 15, 2013	31.60	31.66	31.41	31.51	0	-0.15(-0.47%)
Nov 14, 2013	31.53	31.75	31.41	31.66	55,456,772	-0.11(-0.35%)
Nov 13, 2013	30.79	31.77	30.73	31.77	53,876,032	+0.66(+2.13%)
Nov 12, 2013	31.12	31.30	30.97	31.11	38,237,788	-0.19(-0.61%)
Nov 11, 2013	31.38	31.45	31.10	31.30	32,214,186	-0.16(-0.50%)
Nov 08, 2013	31.37	31.46	31.09	31.46	0	+0.23(+0.75%)
Nov 07, 2013	31.61	31.65	31.17	31.22	72,546,680	-0.57(-1.78%)
Nov 06, 2013	31.01	31.82	30.86	31.79	106,725,072	+1.28(+4.20%)
Nov 05, 2013	29.80	30.57	29.78	30.51	61,884,340	+0.58(+1.95%)
Nov 04, 2013	29.63	29.96	29.60	29.93	33,697,780	+0.35(+1.17%)

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.