Indicators

Microsoft (NQ: MSFT )

399.77 -4.50 (-1.11%)

Streaming Delayed Price Updated: 1:24 PM EDT, Apr 19, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2012	25.54	25.64	25.49	25.57	44,699,580	+0.03(+0.11%)
Apr 27, 2012	25.65	25.73	25.46	25.54	51,870,124	-0.10(-0.40%)
Apr 26, 2012	25.65	25.74	25.49	25.64	50,470,808	-0.07(-0.28%)
Apr 25, 2012	25.49	25.81	25.45	25.71	78,255,968	+0.22(+0.88%)
Apr 24, 2012	25.72	25.97	25.42	25.49	51,094,284	-0.16(-0.62%)
Apr 23, 2012	25.80	25.95	25.58	25.65	76,879,360	-0.24(-0.93%)
Apr 20, 2012	25.68	26.27	25.60	25.89	132,797,016	+1.13(+4.55%)
Apr 19, 2012	24.86	25.30	24.71	24.76	68,405,744	-0.10(-0.42%)
Apr 18, 2012	24.98	25.00	24.79	24.87	50,779,792	-0.24(-0.95%)
Apr 17, 2012	24.97	25.24	24.92	25.11	43,026,684	+0.29(+1.17%)
Apr 16, 2012	24.75	24.91	24.57	24.82	47,739,384	+0.21(+0.86%)
Apr 13, 2012	24.67	24.88	24.53	24.60	49,773,856	-0.13(-0.53%)
Apr 12, 2012	24.34	24.79	24.29	24.74	47,963,620	+0.50(+2.08%)
Apr 11, 2012	24.30	24.38	24.14	24.23	53,861,576	-0.10(-0.41%)
Apr 10, 2012	24.80	24.91	24.20	24.33	67,782,128	-0.50(-2.03%)
Apr 09, 2012	24.93	25.08	24.73	24.84	38,888,144	-0.34(-1.33%)
Apr 05, 2012	24.88	25.26	24.80	25.17	64,017,808	+0.25(+0.99%)
Apr 04, 2012	25.28	25.31	24.80	24.92	61,893,580	-0.58(-2.29%)
Apr 03, 2012	25.68	25.71	25.28	25.51	53,499,080	-0.28(-1.08%)

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.