Indicators

Microsoft (NQ: MSFT )

438.69 UNCHANGED

Streaming Delayed Price Updated: 4:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 28, 2007	21.50	21.65	21.31	21.48	62,804,484	-0.02(-0.10%)
Sep 27, 2007	21.66	21.67	21.47	21.50	56,154,432	-0.01(-0.03%)
Sep 26, 2007	21.64	21.77	21.50	21.51	82,741,760	-0.04(-0.20%)
Sep 25, 2007	21.25	21.56	21.23	21.56	103,545,128	+0.35(+1.65%)
Sep 24, 2007	21.01	21.59	21.00	21.21	143,207,712	+0.31(+1.50%)
Sep 21, 2007	20.92	21.01	20.74	20.89	185,988,176	+0.17(+0.81%)
Sep 20, 2007	20.77	20.84	20.67	20.72	92,072,168	-0.18(-0.87%)
Sep 19, 2007	21.05	21.08	20.64	20.91	129,193,672	-0.19(-0.90%)
Sep 18, 2007	20.93	21.12	20.61	21.10	106,230,640	+0.15(+0.71%)
Sep 17, 2007	20.99	21.06	20.87	20.95	54,193,628	-0.23(-1.08%)
Sep 14, 2007	21.13	21.23	21.06	21.18	45,923,084	-0.09(-0.41%)
Sep 13, 2007	21.23	21.34	21.12	21.26	48,354,208	+0.17(+0.79%)
Sep 12, 2007	21.01	21.27	21.00	21.10	58,097,272	+0.00(+0.00%)
Sep 11, 2007	20.88	21.11	20.84	21.10	47,108,620	+0.33(+1.58%)
Sep 10, 2007	20.91	20.96	20.72	20.77	51,079,904	+0.03(+0.14%)
Sep 07, 2007	20.87	21.02	20.65	20.74	71,494,472	-0.34(-1.63%)
Sep 06, 2007	20.83	21.15	20.82	21.08	62,268,416	+0.31(+1.51%)
Sep 05, 2007	20.89	20.95	20.72	20.77	65,373,188	-0.24(-1.15%)

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.