Microsoft (NQ: MSFT )

247.18 USD -5.28 (-2.09%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2013 34.82 35.28 34.79 34.90 56,167,723 -0.13(-0.37%)
May 30, 2013 34.85 35.25 34.81 35.03 51,130,905 +0.15(+0.43%)
May 29, 2013 34.74 35.02 34.57 34.88 38,411,673 -0.14(-0.40%)
May 28, 2013 34.42 35.18 34.41 35.02 48,211,720 +0.75(+2.19%)
May 24, 2013 33.92 34.28 33.90 34.27 0 +0.12(+0.35%)
May 23, 2013 34.23 34.55 33.90 34.15 51,102,326 -0.46(-1.33%)
May 22, 2013 34.79 34.84 34.36 34.61 66,047,339 -0.24(-0.69%)
May 21, 2013 35.10 35.27 34.72 34.85 48,693,429 -0.23(-0.66%)
May 20, 2013 34.73 35.10 34.68 35.08 54,020,102 +0.21(+0.60%)
May 17, 2013 34.13 34.87 34.10 34.87 0 +0.79(+2.32%)
May 16, 2013 33.64 34.15 33.55 34.08 59,382,876 +0.24(+0.69%)
May 15, 2013 33.45 33.90 33.43 33.85 46,303,779 +0.82(+2.47%)
May 13, 2013 32.61 33.07 32.58 33.03 36,027,027 +0.34(+1.04%)
May 10, 2013 32.67 32.72 32.32 32.69 0 +0.03(+0.09%)
May 09, 2013 32.85 33.00 32.59 32.66 46,402,199 -0.33(-1.00%)
May 08, 2013 33.07 33.24 32.65 32.99 51,643,216 -0.32(-0.96%)
May 07, 2013 33.65 33.79 33.24 33.31 42,916,553 -0.44(-1.30%)
May 06, 2013 33.42 33.91 33.25 33.75 40,978,278 +0.26(+0.78%)
May 03, 2013 33.23 33.50 33.16 33.49 0 +0.33(+1.00%)
May 02, 2013 32.63 33.17 32.39 33.16 46,059,494 +0.44(+1.34%)
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.