Indicators

Microsoft (NQ: MSFT )

419.44 -1.55 (-0.37%)

Streaming Delayed Price Updated: 11:42 AM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2011	21.50	21.64	21.29	21.40	133,650,600	-0.25(-1.15%)
Jul 28, 2011	21.32	21.93	21.25	21.65	107,234,920	+0.30(+1.43%)
Jul 27, 2011	21.78	21.86	21.25	21.35	91,518,032	-0.59(-2.67%)
Jul 26, 2011	21.73	21.98	21.70	21.93	95,552,720	+0.13(+0.61%)
Jul 25, 2011	21.29	21.94	21.24	21.80	138,879,504	+0.30(+1.38%)
Jul 22, 2011	21.20	21.52	20.84	21.50	97,785,584	+0.34(+1.61%)
Jul 21, 2011	21.12	21.33	20.82	21.16	104,388,680	+0.03(+0.13%)
Jul 20, 2011	21.31	21.36	21.07	21.14	63,711,740	-0.37(-1.74%)
Jul 19, 2011	20.94	21.59	20.92	21.51	111,000,528	+0.74(+3.57%)
Jul 18, 2011	20.80	21.01	20.51	20.77	56,973,120	-0.15(-0.71%)
Jul 15, 2011	20.68	21.03	20.68	20.92	62,903,956	+0.24(+1.17%)
Jul 14, 2011	20.79	21.10	20.59	20.68	59,378,680	-0.12(-0.60%)
Jul 13, 2011	20.78	21.06	20.71	20.80	52,312,872	+0.07(+0.34%)
Jul 12, 2011	20.74	20.93	20.57	20.73	60,580,080	-0.07(-0.34%)
Jul 11, 2011	20.79	20.93	20.69	20.80	56,330,200	-0.23(-1.08%)
Jul 08, 2011	20.73	21.07	20.71	21.03	74,679,672	+0.12(+0.56%)
Jul 07, 2011	20.69	21.00	20.59	20.91	66,504,056	+0.34(+1.67%)
Jul 06, 2011	20.29	20.60	20.28	20.57	62,379,028	+0.23(+1.15%)
Jul 05, 2011	20.39	20.43	20.23	20.33	48,396,152	+0.01(+0.04%)

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.