Indicators

Microsoft (NQ: MSFT )

430.81 -4.34 (-1.00%)

Streaming Delayed Price Updated: 4:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2007	22.17	22.68	22.13	22.50	101,496,448	+0.28(+1.25%)
Jan 30, 2007	22.29	22.34	21.98	22.23	84,900,728	-0.04(-0.16%)
Jan 29, 2007	22.35	22.44	22.12	22.26	79,007,048	-0.05(-0.23%)
Jan 26, 2007	22.77	22.77	22.31	22.31	131,784,208	+0.11(+0.49%)
Jan 25, 2007	22.66	22.95	22.20	22.20	134,592,896	-0.47(-2.06%)
Jan 24, 2007	22.44	22.82	22.35	22.67	80,273,016	+0.26(+1.14%)
Jan 23, 2007	22.34	22.58	22.25	22.42	67,449,448	+0.01(+0.07%)
Jan 22, 2007	22.65	22.69	22.25	22.40	76,996,528	-0.28(-1.25%)
Jan 19, 2007	22.40	22.68	22.38	22.68	103,988,680	+0.08(+0.35%)
Jan 18, 2007	22.71	22.87	22.46	22.60	77,306,088	-0.07(-0.32%)
Jan 17, 2007	22.79	22.93	22.61	22.68	80,276,696	-0.04(-0.19%)
Jan 16, 2007	22.79	22.93	22.63	22.72	85,547,048	-0.04(-0.16%)
Jan 12, 2007	22.35	22.89	22.34	22.76	142,586,816	+0.37(+1.66%)
Jan 11, 2007	21.70	22.42	21.62	22.39	136,416,624	+0.76(+3.51%)
Jan 10, 2007	21.73	21.80	21.46	21.63	75,488,872	-0.22(-1.00%)
Jan 09, 2007	21.88	22.01	21.68	21.85	61,214,976	+0.02(+0.10%)
Jan 08, 2007	21.62	21.95	21.53	21.82	68,871,568	+0.21(+0.98%)
Jan 05, 2007	21.59	21.69	21.47	21.61	61,173,956	-0.12(-0.57%)
Jan 04, 2007	21.66	21.85	21.47	21.74	62,848,872	-0.04(-0.17%)

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.