Indicators

Microsoft (NQ: MSFT )

420.99 UNCHANGED

Streaming Delayed 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 (%)
Apr 30, 2007	22.75	22.95	22.63	22.63	89,705,608	-0.14(-0.60%)
Apr 27, 2007	22.75	23.23	22.67	22.76	169,778,544	+0.77(+3.51%)
Apr 26, 2007	21.98	22.18	21.85	21.99	92,324,992	+0.08(+0.38%)
Apr 25, 2007	21.81	21.92	21.68	21.91	52,245,036	+0.15(+0.69%)
Apr 24, 2007	21.76	21.89	21.61	21.76	45,306,200	+0.01(+0.03%)
Apr 23, 2007	21.89	21.91	21.67	21.75	55,557,140	-0.18(-0.83%)
Apr 20, 2007	21.92	21.99	21.69	21.93	81,541,328	+0.25(+1.15%)
Apr 19, 2007	21.42	21.83	21.36	21.68	59,318,620	+0.07(+0.31%)
Apr 18, 2007	21.62	21.67	21.43	21.61	55,282,904	-0.19(-0.87%)
Apr 17, 2007	21.64	21.83	21.58	21.80	43,892,344	+0.09(+0.42%)
Apr 16, 2007	21.61	21.73	21.32	21.71	40,676,904	+0.09(+0.42%)
Apr 13, 2007	21.48	21.69	21.24	21.62	47,640,692	+0.05(+0.25%)
Apr 12, 2007	21.21	21.63	21.19	21.57	57,911,364	+0.32(+1.53%)
Apr 11, 2007	21.39	21.59	21.15	21.24	58,706,912	-0.22(-1.02%)
Apr 10, 2007	21.54	21.64	21.33	21.46	51,134,724	-0.13(-0.60%)
Apr 09, 2007	21.59	21.70	21.45	21.59	41,529,512	+0.02(+0.07%)
Apr 05, 2007	21.40	21.65	21.39	21.58	39,957,404	+0.04(+0.18%)
Apr 04, 2007	21.17	21.75	21.08	21.54	83,701,632	+0.48(+2.26%)
Apr 03, 2007	21.05	21.21	20.97	21.06	52,711,876	+0.10(+0.47%)

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.