Indicators

Microsoft (NQ: MSFT )

420.21 -0.78 (-0.19%)

Streaming Delayed Price Updated: 10:44 AM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2015	48.29	48.66	47.81	48.12	63,504,164	+0.37(+0.78%)
Nov 27, 2015	47.64	47.88	47.63	47.75	10,174,872	+0.21(+0.45%)
Nov 25, 2015	47.89	47.54	47.54	47.54	23,723,064	-0.50(-1.03%)
Nov 24, 2015	47.74	48.20	47.44	48.03	27,781,452	+0.05(+0.11%)
Nov 23, 2015	48.03	48.22	47.59	47.98	31,887,156	+0.00(+0.00%)
Nov 20, 2015	48.03	48.08	47.17	47.98	41,954,336	+0.22(+0.46%)
Nov 19, 2015	47.80	48.40	47.62	47.76	31,791,270	+0.08(+0.17%)
Nov 18, 2015	46.93	47.80	46.91	47.68	33,568,668	+0.78(+1.66%)
Nov 17, 2015	47.08	47.40	46.79	46.90	35,633,504	-0.39(-0.81%)
Nov 16, 2015	46.68	47.40	46.48	47.29	36,528,540	+0.81(+1.75%)
Nov 13, 2015	46.68	46.87	46.20	46.47	41,896,684	-0.42(-0.90%)
Nov 12, 2015	47.04	47.47	46.78	46.90	40,189,252	-0.29(-0.62%)
Nov 11, 2015	47.23	47.67	47.02	47.19	41,517,068	+0.12(+0.26%)
Nov 10, 2015	47.55	47.61	46.85	47.06	62,852,616	-0.57(-1.20%)
Nov 09, 2015	47.98	48.26	47.11	47.63	36,960,796	-0.67(-1.38%)
Nov 06, 2015	47.57	48.35	47.48	48.30	37,352,092	+0.47(+0.99%)
Nov 05, 2015	47.92	48.11	47.49	47.83	35,778,348	-0.02(-0.04%)
Nov 04, 2015	47.65	48.27	47.55	47.84	42,166,536	+0.22(+0.46%)
Nov 03, 2015	46.55	47.84	46.53	47.62	41,604,048	+0.80(+1.71%)

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.