Indicators

Microsoft (NQ: MSFT )

436.87 -1.82 (-0.41%)

Streaming Delayed Price Updated: 1:59 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 30, 2015	35.75	35.77	34.72	34.76	90,659,944	-1.39(-3.83%)
Jan 29, 2015	35.22	36.24	35.10	36.15	73,885,904	+0.71(+1.99%)
Jan 28, 2015	36.77	36.82	35.41	35.44	98,173,464	-1.26(-3.45%)
Jan 27, 2015	36.95	37.17	36.23	36.71	196,574,832	-3.74(-9.25%)
Jan 26, 2015	40.44	40.55	39.79	40.45	48,558,792	-0.15(-0.36%)
Jan 23, 2015	40.75	40.77	40.27	40.59	30,463,986	+0.04(+0.11%)
Jan 22, 2015	39.91	40.56	39.65	40.55	41,719,572	+1.04(+2.64%)
Jan 21, 2015	39.53	39.70	39.13	39.51	43,135,500	-0.40(-1.01%)
Jan 20, 2015	39.84	40.14	39.21	39.91	41,996,556	+0.13(+0.32%)
Jan 16, 2015	38.99	39.82	38.86	39.79	41,486,252	+0.65(+1.67%)
Jan 15, 2015	39.77	39.91	39.07	39.13	38,058,796	-0.41(-1.03%)
Jan 14, 2015	39.54	39.79	39.25	39.54	34,537,432	-0.34(-0.86%)
Jan 13, 2015	40.41	41.22	39.63	39.88	40,984,788	-0.21(-0.53%)
Jan 12, 2015	40.80	40.90	39.89	40.10	27,469,264	-0.51(-1.25%)
Jan 09, 2015	40.96	41.14	40.35	40.60	27,828,722	-0.34(-0.84%)
Jan 08, 2015	40.22	41.08	40.20	40.95	34,441,888	+1.17(+2.94%)
Jan 07, 2015	39.56	39.97	39.14	39.78	33,832,732	+0.50(+1.27%)
Jan 06, 2015	39.91	40.22	39.18	39.28	42,357,284	-0.58(-1.46%)
Jan 05, 2015	39.90	40.21	39.79	39.86	46,103,232	-0.37(-0.93%)

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.