Indicators

Microsoft (NQ: MSFT )

399.12 -5.15 (-1.27%)

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

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2012	21.69	21.84	21.51	21.79	52,007,212	+0.13(+0.60%)
Dec 28, 2012	21.79	21.95	21.66	21.66	34,626,564	-0.33(-1.52%)
Dec 27, 2012	21.94	22.10	21.68	21.99	48,265,980	+0.08(+0.37%)
Dec 26, 2012	22.05	22.19	21.78	21.91	38,773,100	-0.16(-0.74%)
Dec 24, 2012	22.19	22.23	22.03	22.08	25,548,362	-0.32(-1.42%)
Dec 21, 2012	22.39	22.43	22.03	22.39	121,083,376	-0.19(-0.83%)
Dec 20, 2012	22.32	22.58	22.15	22.58	64,468,352	+0.30(+1.35%)
Dec 19, 2012	22.59	22.62	22.23	22.28	65,604,232	-0.20(-0.91%)
Dec 18, 2012	22.23	22.54	22.14	22.48	61,881,544	+0.38(+1.72%)
Dec 17, 2012	21.86	22.20	21.77	22.10	51,538,904	+0.23(+1.06%)
Dec 14, 2012	22.12	22.13	21.78	21.87	51,578,220	-0.24(-1.11%)
Dec 13, 2012	22.29	22.45	21.99	22.12	55,246,340	-0.11(-0.48%)
Dec 12, 2012	22.46	22.53	22.09	22.22	53,869,576	-0.07(-0.29%)
Dec 11, 2012	22.07	22.43	22.07	22.29	64,087,820	+0.31(+1.41%)
Dec 10, 2012	21.67	22.00	21.64	21.98	57,650,248	+0.40(+1.83%)
Dec 07, 2012	21.88	21.88	21.51	21.58	56,606,444	-0.22(-1.01%)
Dec 06, 2012	21.87	22.01	21.71	21.80	48,028,736	+0.04(+0.21%)
Dec 05, 2012	21.52	21.97	21.42	21.76	83,678,464	+0.24(+1.14%)

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.