Indicators

Microsoft (NQ: MSFT )

423.40 +6.84 (+1.64%)

Streaming Delayed Price Updated: 3:05 PM EDT, May 15, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2020	207.74	208.38	204.58	207.71	34,048,812	-1.13(-0.54%)
Nov 27, 2020	208.47	209.85	207.68	208.84	14,956,409	+1.32(+0.64%)
Nov 25, 2020	208.72	208.90	206.15	207.52	21,655,988	+0.01(+0.00%)
Nov 24, 2020	203.37	207.89	202.66	207.51	34,952,724	+3.64(+1.78%)
Nov 23, 2020	204.69	205.99	201.98	203.87	26,417,502	-0.27(-0.13%)
Nov 20, 2020	205.90	206.95	203.76	204.14	23,542,312	-1.97(-0.96%)
Nov 19, 2020	205.10	206.70	203.69	206.11	25,526,944	+1.30(+0.63%)
Nov 18, 2020	207.31	208.78	204.66	204.81	29,208,688	-2.74(-1.32%)
Nov 17, 2020	209.13	210.66	207.18	207.55	24,929,894	-2.68(-1.28%)
Nov 16, 2020	207.94	210.72	207.60	210.23	25,754,838	+0.70(+0.33%)
Nov 13, 2020	209.39	210.41	207.26	209.53	19,250,828	+1.03(+0.50%)
Nov 12, 2020	210.21	212.05	207.55	208.50	22,313,642	-1.07(-0.51%)
Nov 11, 2020	205.54	211.01	205.36	209.57	30,398,248	+5.36(+2.63%)
Nov 10, 2020	207.59	209.52	202.96	204.21	45,453,364	-7.14(-3.38%)
Nov 09, 2020	217.20	220.77	210.86	211.35	45,810,572	-5.16(-2.38%)
Nov 06, 2020	215.10	217.13	211.00	216.51	26,072,208	+0.42(+0.19%)
Nov 05, 2020	214.88	216.90	214.02	216.09	37,220,280	+6.68(+3.19%)
Nov 04, 2020	207.12	211.28	205.57	209.41	43,661,780	+9.64(+4.82%)
Nov 03, 2020	197.32	201.41	196.57	199.78	28,356,506	+3.97(+2.03%)

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.