Indicators

Microsoft (NQ: MSFT )

422.90 +6.34 (+1.52%)

Streaming Delayed Price Updated: 2:03 PM EDT, May 15, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	176.41	177.90	174.17	176.91	43,655,776	+1.79(+1.02%)
May 28, 2020	174.49	177.78	174.15	175.13	35,029,268	-0.40(-0.23%)
May 27, 2020	173.97	175.70	170.50	175.53	40,921,060	+0.23(+0.13%)
May 26, 2020	179.90	180.05	174.84	175.29	37,336,208	-1.87(-1.06%)
May 22, 2020	176.86	178.08	176.23	177.17	21,572,512	+0.08(+0.04%)
May 21, 2020	178.99	180.22	176.95	177.09	30,146,404	-2.15(-1.20%)
May 20, 2020	178.42	179.43	177.58	179.24	32,358,112	+2.45(+1.39%)
May 19, 2020	178.14	179.65	176.66	176.79	27,818,354	-1.23(-0.69%)
May 18, 2020	178.83	179.26	177.11	178.02	36,659,768	+1.69(+0.96%)
May 15, 2020	172.39	180.09	170.41	176.34	48,413,656	+2.53(+1.46%)
May 14, 2020	170.81	173.96	169.14	173.81	43,469,220	+0.75(+0.43%)
May 13, 2020	175.75	177.19	169.96	173.06	46,409,396	-1.78(-1.02%)
May 12, 2020	179.84	180.07	174.84	174.84	33,218,434	-4.95(-2.75%)
May 11, 2020	176.33	180.53	176.04	179.78	32,056,218	+1.98(+1.12%)
May 08, 2020	178.09	178.11	176.53	177.80	32,108,610	+1.04(+0.59%)
May 07, 2020	177.31	177.68	175.78	176.76	29,388,856	+1.02(+0.58%)
May 06, 2020	175.30	177.34	174.86	175.74	33,369,104	+1.71(+0.98%)
May 05, 2020	173.89	176.81	173.20	174.03	38,244,828	+1.85(+1.07%)
May 04, 2020	167.33	172.33	167.33	172.18	31,530,712	+4.11(+2.45%)

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.