Indicators

Microsoft (NQ: MSFT )

423.80 +7.24 (+1.74%)

Streaming Delayed Price Updated: 3:22 PM EDT, May 15, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2012	23.49	23.52	23.15	23.39	64,064,604	-0.06(-0.27%)
Jan 30, 2012	22.94	23.46	22.83	23.45	64,371,780	+0.30(+1.30%)
Jan 27, 2012	23.32	23.39	23.10	23.15	55,799,624	-0.21(-0.92%)
Jan 26, 2012	23.45	23.52	23.28	23.36	62,002,316	-0.05(-0.20%)
Jan 25, 2012	23.02	23.48	23.02	23.41	74,771,456	+0.17(+0.75%)
Jan 24, 2012	23.34	23.42	23.11	23.24	65,259,892	-0.31(-1.31%)
Jan 23, 2012	23.40	23.72	23.24	23.54	96,061,632	+0.02(+0.07%)
Jan 20, 2012	22.82	23.55	22.77	23.53	209,486,304	+1.26(+5.65%)
Jan 19, 2012	22.30	22.52	22.20	22.27	93,387,424	-0.09(-0.39%)
Jan 18, 2012	22.42	22.49	22.15	22.36	81,877,664	-0.02(-0.09%)
Jan 17, 2012	22.49	22.69	22.31	22.38	91,400,144	+0.00(+0.02%)
Jan 13, 2012	22.12	22.37	22.01	22.37	76,020,992	+0.20(+0.89%)
Jan 12, 2012	22.07	22.19	21.89	22.17	62,340,260	+0.22(+1.01%)
Jan 11, 2012	21.72	22.16	21.68	21.95	82,811,136	-0.09(-0.43%)
Jan 10, 2012	22.12	22.29	21.98	22.05	75,752,624	+0.08(+0.36%)
Jan 09, 2012	22.21	22.25	21.95	21.97	75,391,608	-0.29(-1.30%)
Jan 06, 2012	21.80	22.33	21.80	22.26	125,587,904	+0.34(+1.54%)
Jan 05, 2012	21.68	21.96	21.61	21.92	70,814,208	+0.22(+1.02%)

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.