Indicators

Microsoft (NQ: MSFT )

399.42 -4.85 (-1.20%)

Streaming Delayed Price Updated: 12:58 PM EDT, Apr 19, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 30, 2015	35.88	35.90	34.84	34.89	90,333,896	-1.39(-3.83%)
Jan 29, 2015	35.34	36.37	35.22	36.28	73,620,184	+0.71(+1.99%)
Jan 28, 2015	36.91	36.95	35.54	35.57	97,820,392	-1.27(-3.45%)
Jan 27, 2015	37.09	37.30	36.36	36.84	195,867,888	-3.76(-9.25%)
Jan 26, 2015	40.59	40.70	39.93	40.59	48,384,160	-0.15(-0.36%)
Jan 23, 2015	40.90	40.92	40.41	40.74	30,354,426	+0.04(+0.11%)
Jan 22, 2015	40.05	40.70	39.79	40.70	41,569,532	+1.04(+2.64%)
Jan 21, 2015	39.67	39.84	39.27	39.65	42,980,372	-0.41(-1.01%)
Jan 20, 2015	39.98	40.28	39.35	40.06	41,845,520	+0.13(+0.32%)
Jan 16, 2015	39.13	39.96	39.01	39.93	41,337,052	+0.66(+1.67%)
Jan 15, 2015	39.91	40.05	39.21	39.27	37,921,924	-0.41(-1.03%)
Jan 14, 2015	39.69	39.93	39.39	39.68	34,413,220	-0.35(-0.86%)
Jan 13, 2015	40.56	41.37	39.77	40.03	40,837,392	-0.21(-0.53%)
Jan 12, 2015	40.95	41.05	40.03	40.24	27,370,476	-0.51(-1.25%)
Jan 09, 2015	41.11	41.29	40.50	40.75	27,728,640	-0.35(-0.84%)
Jan 08, 2015	40.37	41.23	40.34	41.09	34,318,024	+1.17(+2.94%)
Jan 07, 2015	39.70	40.12	39.28	39.92	33,711,056	+0.50(+1.27%)
Jan 06, 2015	40.05	40.37	39.32	39.42	42,204,952	-0.58(-1.46%)
Jan 05, 2015	40.04	40.35	39.94	40.00	45,937,428	-0.38(-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.