Indicators

Microsoft (NQ: MSFT )

420.99 -2.09 (-0.49%)

Official Closing Price Updated: 4:15 PM EDT, May 16, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2012	21.65	21.80	21.47	21.75	52,101,020	+0.13(+0.60%)
Dec 28, 2012	21.75	21.91	21.62	21.62	34,689,024	-0.33(-1.52%)
Dec 27, 2012	21.90	22.06	21.64	21.95	48,353,040	+0.08(+0.37%)
Dec 26, 2012	22.01	22.15	21.74	21.87	38,843,036	-0.16(-0.74%)
Dec 24, 2012	22.15	22.19	21.99	22.04	25,594,444	-0.32(-1.42%)
Dec 21, 2012	22.35	22.39	21.99	22.35	121,301,784	-0.19(-0.83%)
Dec 20, 2012	22.28	22.54	22.11	22.54	64,584,636	+0.30(+1.35%)
Dec 19, 2012	22.55	22.58	22.19	22.24	65,722,568	-0.20(-0.91%)
Dec 18, 2012	22.19	22.50	22.10	22.44	61,993,160	+0.38(+1.72%)
Dec 17, 2012	21.82	22.16	21.73	22.06	51,631,868	+0.23(+1.06%)
Dec 14, 2012	22.08	22.09	21.74	21.83	51,671,252	-0.24(-1.11%)
Dec 13, 2012	22.25	22.41	21.95	22.08	55,345,992	-0.11(-0.48%)
Dec 12, 2012	22.42	22.49	22.05	22.18	53,966,744	-0.07(-0.29%)
Dec 11, 2012	22.03	22.39	22.03	22.25	64,203,420	+0.31(+1.41%)
Dec 10, 2012	21.63	21.96	21.60	21.94	57,754,232	+0.39(+1.83%)
Dec 07, 2012	21.84	21.84	21.47	21.54	56,708,548	-0.22(-1.01%)
Dec 06, 2012	21.83	21.97	21.67	21.76	48,115,368	+0.04(+0.21%)
Dec 05, 2012	21.48	21.93	21.38	21.72	83,829,400	+0.24(+1.14%)

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.