Indicators

Microsoft (NQ: MSFT )

423.64 +7.08 (+1.70%)

Streaming Delayed Price Updated: 3:28 PM EDT, May 15, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2017	59.00	59.27	58.46	58.81	27,768,080	-0.44(-0.74%)
Jan 30, 2017	59.76	59.85	58.95	59.25	34,767,424	-0.59(-0.99%)
Jan 27, 2017	59.49	59.96	59.03	59.84	49,265,356	+1.37(+2.35%)
Jan 26, 2017	58.33	58.71	57.81	58.47	47,474,336	+0.54(+0.93%)
Jan 25, 2017	58.18	58.31	57.72	57.93	27,007,150	+0.15(+0.25%)
Jan 24, 2017	57.49	57.98	57.26	57.79	27,102,142	+0.51(+0.89%)
Jan 23, 2017	57.04	57.42	56.92	57.28	25,348,154	+0.20(+0.35%)
Jan 20, 2017	57.01	57.15	56.74	57.08	33,211,610	+0.40(+0.71%)
Jan 19, 2017	56.62	57.29	56.58	56.68	20,282,366	-0.18(-0.32%)
Jan 18, 2017	57.01	57.04	56.51	56.86	21,619,596	-0.03(-0.05%)
Jan 17, 2017	57.02	57.04	56.43	56.89	22,713,716	-0.15(-0.27%)
Jan 13, 2017		57.04	57.04	57.04	0	+0.08(+0.14%)
Jan 12, 2017	57.37	57.68	56.36	56.96	23,046,702	-0.53(-0.92%)
Jan 11, 2017	56.96	57.52	56.79	57.49	23,651,128	+0.52(+0.91%)
Jan 10, 2017	57.07	57.38	56.66	56.97	20,437,158	-0.02(-0.03%)
Jan 09, 2017	57.09	57.39	56.89	56.99	22,401,770	-0.18(-0.32%)
Jan 06, 2017	56.68	57.45	56.44	57.17	21,899,916	+0.49(+0.87%)
Jan 05, 2017	56.58	57.00	56.43	56.68	27,343,906	+0.00(+0.00%)
Jan 04, 2017	56.84	57.09	56.51	56.68	23,441,588	-0.25(-0.45%)

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.