Indicators

Microsoft (NQ: MSFT )

423.41 +6.85 (+1.64%)

Streaming Delayed Price Updated: 2:16 PM EDT, May 15, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2021	228.43	230.95	224.48	225.07	43,804,092	-6.76(-2.92%)
Jan 28, 2021	228.61	235.43	228.11	231.83	50,525,492	+5.85(+2.59%)
Jan 27, 2021	230.93	233.30	223.31	225.98	71,882,112	+0.55(+0.25%)
Jan 26, 2021	224.97	227.22	223.25	225.43	50,238,800	+2.72(+1.22%)
Jan 25, 2021	222.31	222.96	217.56	222.71	34,129,160	+3.47(+1.58%)
Jan 22, 2021	220.34	223.24	219.09	219.24	31,096,162	+0.95(+0.44%)
Jan 21, 2021	218.03	219.58	215.81	218.29	31,642,138	+0.61(+0.28%)
Jan 20, 2021	211.23	219.08	210.84	217.68	38,787,652	+7.66(+3.65%)
Jan 19, 2021	207.40	210.54	206.31	210.01	31,238,560	+3.68(+1.78%)
Jan 15, 2021	207.18	208.14	205.73	206.33	32,718,238	-0.36(-0.17%)
Jan 14, 2021	209.50	211.00	206.42	206.69	30,215,590	-3.22(-1.53%)
Jan 13, 2021	207.66	210.32	207.58	209.91	20,664,042	+1.37(+0.66%)
Jan 12, 2021	210.07	210.65	206.98	208.55	23,938,978	-2.48(-1.18%)
Jan 11, 2021	211.98	212.41	210.29	211.03	23,736,192	-2.07(-0.97%)
Jan 08, 2021	212.19	214.03	210.58	213.10	23,658,876	+1.29(+0.61%)
Jan 07, 2021	207.68	212.83	207.36	211.81	28,517,902	+5.86(+2.85%)
Jan 06, 2021	205.87	210.06	205.65	205.95	36,982,300	-5.48(-2.59%)
Jan 05, 2021	210.81	212.03	209.29	211.43	24,529,062	+0.20(+0.10%)

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.