Indicators

Microsoft (NQ: MSFT )

406.32 +7.28 (+1.82%)

Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2010	18.90	19.07	18.71	18.81	79,701,280	-0.01(-0.04%)
Sep 29, 2010	18.92	18.94	18.74	18.82	57,683,888	-0.14(-0.72%)
Sep 28, 2010	19.05	19.13	18.70	18.96	72,949,288	-0.04(-0.22%)
Sep 27, 2010	19.09	19.20	18.89	19.00	56,919,468	-0.03(-0.17%)
Sep 24, 2010	18.93	19.05	18.88	19.03	67,630,416	+0.27(+1.41%)
Sep 23, 2010	18.83	18.89	18.71	18.77	60,103,148	-0.14(-0.73%)
Sep 22, 2010	19.12	19.18	18.71	18.90	122,684,376	-0.41(-2.15%)
Sep 21, 2010	19.53	19.53	19.26	19.32	68,576,680	-0.22(-1.10%)
Sep 20, 2010	19.42	19.60	19.29	19.53	64,929,220	+0.16(+0.83%)
Sep 17, 2010	19.51	19.61	19.26	19.37	91,575,312	+0.08(+0.42%)
Sep 15, 2010	19.28	19.37	19.14	19.29	73,167,376	+0.07(+0.34%)
Sep 14, 2010	19.23	19.47	19.12	19.23	113,418,216	-0.06(-0.32%)
Sep 13, 2010	18.59	19.43	18.50	19.29	149,204,736	+0.97(+5.28%)
Sep 10, 2010	18.42	18.46	18.27	18.32	75,890,768	-0.12(-0.67%)
Sep 09, 2010	18.58	18.60	18.43	18.44	59,850,752	+0.06(+0.33%)
Sep 08, 2010	18.49	18.59	18.24	18.38	85,281,592	-0.02(-0.12%)
Sep 07, 2010	18.51	18.67	18.37	18.40	67,599,056	-0.25(-1.36%)
Sep 03, 2010	18.62	18.78	18.59	18.66	83,565,568	+0.27(+1.46%)
Sep 02, 2010	18.34	18.40	18.21	18.39	63,549,596	+0.03(+0.17%)

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.