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 (%)
Jun 28, 2019	128.10	128.13	126.76	127.53	31,558,988	-0.18(-0.14%)
Jun 27, 2019	127.70	128.24	127.10	127.70	17,388,358	+0.21(+0.16%)
Jun 26, 2019	127.90	129.22	127.18	127.50	24,847,374	+0.48(+0.37%)
Jun 25, 2019	130.66	130.98	126.35	127.02	34,988,924	-4.16(-3.17%)
Jun 24, 2019	130.42	131.75	130.42	131.18	21,660,830	+0.79(+0.61%)
Jun 21, 2019	130.02	131.11	129.90	130.39	38,581,236	+0.02(+0.01%)
Jun 20, 2019	130.85	131.05	129.20	130.37	34,700,676	+1.20(+0.93%)
Jun 19, 2019	128.51	129.40	127.38	129.17	24,933,176	+0.50(+0.39%)
Jun 18, 2019	127.74	128.74	127.15	128.67	27,238,336	+2.20(+1.74%)
Jun 17, 2019	126.26	127.31	126.16	126.47	15,244,011	+0.38(+0.30%)
Jun 14, 2019	125.91	127.36	125.32	126.09	18,721,056	+0.12(+0.10%)
Jun 13, 2019	125.64	126.30	125.24	125.96	18,064,382	+0.79(+0.63%)
Jun 12, 2019	125.09	125.63	124.43	125.17	17,949,376	-0.58(-0.46%)
Jun 11, 2019	127.45	127.79	124.97	125.75	25,113,630	-0.48(-0.38%)
Jun 10, 2019	126.04	127.64	125.66	126.23	27,803,688	+1.14(+0.91%)
Jun 07, 2019	122.98	125.90	122.10	125.09	35,595,500	+3.41(+2.80%)
Jun 06, 2019	120.37	121.82	119.57	121.68	22,536,096	+1.90(+1.58%)
Jun 05, 2019	118.95	119.82	118.24	119.78	26,178,354	+2.54(+2.17%)
Jun 04, 2019	115.45	117.36	114.85	117.24	30,854,860	+2.74(+2.39%)

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.