Indicators

Microsoft (NQ: MSFT )

407.57 +6.61 (+1.65%)

Official Closing Price Updated: 4:15 PM EDT, Apr 23, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2010	22.64	22.65	20.94	21.33	256,106,144	-0.74(-3.36%)
Jan 28, 2010	22.59	22.61	21.87	22.08	154,812,240	-0.39(-1.72%)
Jan 27, 2010	22.22	22.58	21.97	22.46	84,455,832	+0.13(+0.58%)
Jan 26, 2010	22.11	22.60	22.02	22.33	88,025,592	+0.14(+0.61%)
Jan 25, 2010	22.14	22.45	22.03	22.20	83,708,928	+0.27(+1.24%)
Jan 22, 2010	22.71	22.86	21.83	21.92	134,737,280	-0.80(-3.50%)
Jan 21, 2010	23.17	23.26	22.71	22.72	96,490,432	-0.44(-1.88%)
Jan 20, 2010	23.33	23.42	22.95	23.15	72,450,384	-0.39(-1.66%)
Jan 19, 2010	23.28	23.65	23.23	23.54	61,521,560	+0.18(+0.78%)
Jan 15, 2010	23.53	23.36	23.36	23.36	105,556,904	-0.08(-0.32%)
Jan 14, 2010	22.95	23.54	22.91	23.44	83,517,712	+0.46(+2.01%)
Jan 13, 2010	22.91	23.11	22.72	22.98	68,473,088	+0.21(+0.93%)
Jan 12, 2010	22.83	23.01	22.64	22.76	87,062,416	-0.15(-0.66%)
Jan 11, 2010	23.25	23.29	22.80	22.92	90,795,120	-0.30(-1.27%)
Jan 08, 2010	22.92	23.38	22.89	23.21	67,631,496	+0.16(+0.68%)
Jan 07, 2010	23.19	23.24	22.86	23.05	66,784,720	-0.24(-1.03%)
Jan 06, 2010	23.38	23.53	23.11	23.29	76,838,704	-0.14(-0.61%)
Jan 05, 2010	23.36	23.54	23.20	23.44	65,713,920	+0.01(+0.03%)

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.