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 29, 2022	283.48	284.73	271.58	272.59	37,894,688	-11.90(-4.18%)
Apr 28, 2022	280.11	285.81	276.45	284.48	34,236,828	+6.30(+2.26%)
Apr 27, 2022	277.09	285.80	274.20	278.19	64,602,688	+12.77(+4.81%)
Apr 26, 2022	272.57	273.41	265.20	265.42	47,107,812	-10.31(-3.74%)
Apr 25, 2022	268.43	276.11	265.96	275.73	36,308,204	+6.57(+2.44%)
Apr 22, 2022	276.67	278.17	268.52	269.16	30,155,868	-6.66(-2.41%)
Apr 21, 2022	283.45	288.09	275.08	275.82	29,970,748	-5.45(-1.94%)
Apr 20, 2022	284.26	284.55	280.30	281.27	23,314,888	+1.04(+0.37%)
Apr 19, 2022	274.41	281.08	273.46	280.23	22,732,310	+4.69(+1.70%)
Apr 18, 2022	273.95	277.44	273.39	275.53	21,139,254	+0.68(+0.25%)
Apr 14, 2022	282.97	283.18	274.36	274.86	28,732,860	-7.65(-2.71%)
Apr 13, 2022	277.70	283.45	276.30	282.51	22,300,682	+5.46(+1.97%)
Apr 12, 2022	284.09	285.57	275.50	277.05	31,502,318	-3.14(-1.12%)
Apr 11, 2022	286.60	287.41	279.93	280.19	35,164,172	-11.50(-3.94%)
Apr 08, 2022	295.10	295.77	291.01	291.69	24,803,304	-4.32(-1.46%)
Apr 07, 2022	291.39	298.25	291.08	296.01	31,968,016	+1.84(+0.62%)
Apr 06, 2022	299.76	301.54	291.44	294.18	40,812,148	-11.18(-3.66%)
Apr 05, 2022	307.70	309.27	304.36	305.35	23,600,338	-4.02(-1.30%)
Apr 04, 2022	304.58	309.51	304.20	309.37	24,752,402	+5.45(+1.79%)

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.