Indicators

Microsoft (NQ: MSFT )

404.27 -7.57 (-1.84%)

Official Closing Price Updated: 4:15 PM EDT, Apr 18, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2017	59.11	59.38	58.56	58.92	27,718,086	-0.44(-0.74%)
Jan 30, 2017	59.87	59.96	59.06	59.36	34,704,828	-0.59(-0.99%)
Jan 27, 2017	59.59	60.07	59.14	59.95	49,176,660	+1.38(+2.35%)
Jan 26, 2017	58.44	58.82	57.92	58.57	47,388,860	+0.54(+0.93%)
Jan 25, 2017	58.28	58.42	57.83	58.04	26,958,526	+0.15(+0.25%)
Jan 24, 2017	57.60	58.09	57.36	57.89	27,053,346	+0.51(+0.89%)
Jan 23, 2017	57.14	57.52	57.02	57.38	25,302,516	+0.20(+0.35%)
Jan 20, 2017	57.12	57.25	56.84	57.18	33,151,814	+0.40(+0.71%)
Jan 19, 2017	56.72	57.40	56.68	56.78	20,245,850	-0.18(-0.32%)
Jan 18, 2017	57.12	57.14	56.61	56.96	21,580,670	-0.03(-0.05%)
Jan 17, 2017	57.12	57.14	56.53	56.99	22,672,822	-0.15(-0.27%)
Jan 13, 2017		57.14	57.14	57.14	0	+0.08(+0.14%)
Jan 12, 2017	57.47	57.78	56.46	57.06	23,005,208	-0.53(-0.92%)
Jan 11, 2017	57.06	57.63	56.90	57.59	23,608,546	+0.52(+0.91%)
Jan 10, 2017	57.17	57.48	56.76	57.07	20,400,362	-0.02(-0.03%)
Jan 09, 2017	57.20	57.49	57.00	57.09	22,361,436	-0.18(-0.32%)
Jan 06, 2017	56.78	57.55	56.54	57.27	21,860,486	+0.49(+0.87%)
Jan 05, 2017	56.68	57.11	56.53	56.78	27,294,676	+0.00(+0.00%)
Jan 04, 2017	56.94	57.19	56.61	56.78	23,399,384	-0.26(-0.45%)

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.