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 (%)
Apr 29, 2022	283.47	284.72	271.58	272.58	37,895,516	-11.89(-4.18%)
Apr 28, 2022	280.11	285.80	276.45	284.48	34,237,576	+6.30(+2.26%)
Apr 27, 2022	277.08	285.79	274.19	278.18	64,604,104	+12.77(+4.81%)
Apr 26, 2022	272.56	273.41	265.19	265.41	47,108,844	-10.31(-3.74%)
Apr 25, 2022	268.43	276.11	265.95	275.72	36,309,000	+6.57(+2.44%)
Apr 22, 2022	276.67	278.16	268.51	269.15	30,156,528	-6.66(-2.41%)
Apr 21, 2022	283.44	288.08	275.08	275.81	29,971,406	-5.45(-1.94%)
Apr 20, 2022	284.25	284.54	280.29	281.26	23,315,400	+1.04(+0.37%)
Apr 19, 2022	274.41	281.08	273.45	280.22	22,732,808	+4.69(+1.70%)
Apr 18, 2022	273.95	277.43	273.39	275.53	21,139,716	+0.68(+0.25%)
Apr 14, 2022	282.96	283.17	274.35	274.85	28,733,490	-7.65(-2.71%)
Apr 13, 2022	277.70	283.44	276.29	282.50	22,301,172	+5.46(+1.97%)
Apr 12, 2022	284.09	285.56	275.50	277.04	31,503,010	-3.14(-1.12%)
Apr 11, 2022	286.60	287.40	279.93	280.18	35,164,944	-11.50(-3.94%)
Apr 08, 2022	295.09	295.76	291.01	291.69	24,803,846	-4.32(-1.46%)
Apr 07, 2022	291.38	298.25	291.08	296.01	31,968,718	+1.84(+0.62%)
Apr 06, 2022	299.76	301.54	291.43	294.17	40,813,040	-11.18(-3.66%)
Apr 05, 2022	307.69	309.26	304.36	305.35	23,600,856	-4.02(-1.30%)
Apr 04, 2022	304.57	309.50	304.20	309.37	24,752,946	+5.45(+1.79%)

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.