Indicators

Microsoft (NQ: MSFT )

406.32 +7.28 (+1.82%)

Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2001	12.97	13.07	12.81	12.82	98,232,544	+0.12(+0.94%)
Apr 27, 2001	13.16	13.19	12.53	12.70	160,584,320	-0.38(-2.91%)
Apr 26, 2001	13.26	13.44	12.92	13.08	156,839,840	-0.11(-0.80%)
Apr 25, 2001	12.79	13.21	12.73	13.19	101,370,728	+0.40(+3.17%)
Apr 24, 2001	12.91	13.24	12.71	12.78	117,792,880	-0.13(-1.03%)
Apr 23, 2001	12.89	12.96	12.66	12.92	121,748,432	-0.14(-1.09%)
Apr 20, 2001	13.31	13.46	12.96	13.06	254,826,432	+0.18(+1.41%)
Apr 19, 2001	12.46	13.06	12.44	12.88	210,518,352	+0.49(+3.99%)
Apr 18, 2001	12.00	12.55	11.92	12.38	206,979,408	+0.75(+6.42%)
Apr 17, 2001	11.45	11.76	11.36	11.64	112,473,112	+0.13(+1.14%)
Apr 16, 2001	11.62	11.65	11.38	11.51	86,990,680	-0.26(-2.23%)
Apr 12, 2001	11.27	11.79	11.23	11.77	115,604,688	+0.40(+3.56%)
Apr 11, 2001	11.48	11.64	11.30	11.36	145,139,360	+0.07(+0.60%)
Apr 10, 2001	10.97	11.37	10.94	11.30	144,240,880	+0.48(+4.43%)
Apr 09, 2001	10.71	10.87	10.53	10.82	74,360,552	+0.18(+1.71%)
Apr 06, 2001	10.67	10.82	10.42	10.63	122,343,888	-0.11(-0.99%)
Apr 05, 2001	10.17	10.86	10.13	10.74	149,741,888	+0.91(+9.26%)
Apr 04, 2001	10.10	10.41	9.664	9.830	137,434,576	-0.27(-2.70%)
Apr 03, 2001	10.47	10.47	9.984	10.10	124,411,880	-0.46(-4.35%)

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.