Indicators

Microsoft (NQ: MSFT )

411.84 UNCHANGED

Streaming Delayed Price Updated: 4:00 PM EDT, Apr 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2019	132.30	133.44	132.07	133.27	19,223,350	+1.25(+0.94%)
Sep 27, 2019	134.34	134.55	130.99	132.03	23,471,130	-1.73(-1.30%)
Sep 26, 2019	133.66	134.37	132.71	133.76	18,575,118	+0.25(+0.19%)
Sep 25, 2019	131.80	134.16	130.40	133.51	23,506,142	+1.85(+1.41%)
Sep 24, 2019	134.55	134.86	131.21	131.66	31,302,602	-1.72(-1.29%)
Sep 23, 2019	133.46	133.85	132.71	133.38	18,141,092	-0.29(-0.22%)
Sep 20, 2019	135.17	135.78	132.52	133.66	41,770,956	-1.56(-1.16%)
Sep 19, 2019	134.49	136.47	134.27	135.23	37,642,620	+2.44(+1.84%)
Sep 18, 2019	131.67	132.93	130.88	132.78	25,502,696	+1.08(+0.82%)
Sep 17, 2019	131.29	131.82	130.78	131.70	18,748,980	+1.05(+0.80%)
Sep 16, 2019	130.20	131.04	130.04	130.65	17,444,860	-0.98(-0.74%)
Sep 13, 2019	132.07	132.34	130.91	131.63	24,372,572	-0.19(-0.15%)
Sep 12, 2019	132.14	132.69	131.20	131.82	28,172,334	+1.34(+1.03%)
Sep 11, 2019	130.28	130.62	129.49	130.48	25,749,884	+0.19(+0.15%)
Sep 10, 2019	131.13	131.22	128.94	130.29	30,149,618	-1.53(-1.16%)
Sep 09, 2019	133.81	133.96	130.81	131.82	26,883,316	-1.51(-1.14%)
Sep 06, 2019	134.23	134.37	132.47	133.34	21,724,376	-0.91(-0.68%)
Sep 05, 2019	133.35	134.56	133.01	134.25	27,236,830	+2.54(+1.93%)
Sep 04, 2019	131.61	131.99	130.83	131.71	18,791,212	+1.30(+1.00%)

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.