Indicators

Microsoft (NQ: MSFT )

423.08 +6.52 (+1.57%)

Streaming Delayed Price Updated: 2:35 PM EDT, May 15, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2010	22.60	22.61	20.90	21.30	256,568,080	-0.74(-3.36%)
Jan 28, 2010	22.55	22.57	21.83	22.04	155,091,472	-0.39(-1.72%)
Jan 27, 2010	22.18	22.54	21.93	22.42	84,608,160	+0.13(+0.58%)
Jan 26, 2010	22.07	22.56	21.98	22.29	88,184,360	+0.14(+0.61%)
Jan 25, 2010	22.10	22.41	21.99	22.16	83,859,912	+0.27(+1.24%)
Jan 22, 2010	22.67	22.82	21.79	21.89	134,980,304	-0.79(-3.50%)
Jan 21, 2010	23.13	23.22	22.67	22.68	96,664,472	-0.43(-1.88%)
Jan 20, 2010	23.28	23.38	22.91	23.11	72,581,064	-0.39(-1.66%)
Jan 19, 2010	23.24	23.61	23.18	23.50	61,632,524	+0.18(+0.78%)
Jan 15, 2010	23.49	23.32	23.32	23.32	105,747,296	-0.08(-0.32%)
Jan 14, 2010	22.91	23.50	22.87	23.40	83,668,352	+0.46(+2.01%)
Jan 13, 2010	22.87	23.06	22.68	22.94	68,596,592	+0.21(+0.93%)
Jan 12, 2010	22.78	22.97	22.60	22.72	87,219,448	-0.15(-0.66%)
Jan 11, 2010	23.21	23.25	22.76	22.88	90,958,880	-0.29(-1.27%)
Jan 08, 2010	22.88	23.34	22.85	23.17	67,753,488	+0.16(+0.68%)
Jan 07, 2010	23.15	23.20	22.81	23.01	66,905,180	-0.24(-1.03%)
Jan 06, 2010	23.34	23.49	23.06	23.25	76,977,296	-0.14(-0.61%)
Jan 05, 2010	23.31	23.50	23.15	23.40	65,832,448	+0.01(+0.03%)

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.