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 (%)
Jan 31, 2007	22.98	23.50	22.94	23.32	97,935,536	+0.29(+1.25%)
Jan 30, 2007	23.10	23.15	22.78	23.03	81,922,064	-0.04(-0.16%)
Jan 29, 2007	23.16	23.26	22.93	23.07	76,235,152	-0.05(-0.23%)
Jan 26, 2007	23.59	23.60	23.12	23.12	127,160,680	+0.11(+0.49%)
Jan 25, 2007	23.49	23.79	23.01	23.01	129,870,824	-0.48(-2.06%)
Jan 24, 2007	23.26	23.65	23.16	23.49	77,456,712	+0.26(+1.14%)
Jan 23, 2007	23.15	23.40	23.06	23.23	65,083,048	+0.02(+0.07%)
Jan 22, 2007	23.47	23.52	23.06	23.22	74,295,176	-0.29(-1.25%)
Jan 19, 2007	23.22	23.51	23.19	23.51	100,340,336	+0.08(+0.35%)
Jan 18, 2007	23.54	23.71	23.28	23.43	74,593,872	-0.08(-0.32%)
Jan 17, 2007	23.62	23.76	23.43	23.50	77,460,264	-0.05(-0.19%)
Jan 16, 2007	23.62	23.77	23.45	23.55	82,545,712	-0.04(-0.16%)
Jan 12, 2007	23.16	23.72	23.15	23.59	137,584,288	+0.39(+1.66%)
Jan 11, 2007	22.49	23.24	22.41	23.20	131,630,576	+0.79(+3.51%)
Jan 10, 2007	22.52	22.59	22.24	22.41	72,840,416	-0.23(-1.00%)
Jan 09, 2007	22.67	22.81	22.47	22.64	59,067,304	+0.02(+0.10%)
Jan 08, 2007	22.41	22.75	22.32	22.62	66,455,272	+0.22(+0.98%)
Jan 05, 2007	22.38	22.48	22.26	22.40	59,027,724	-0.13(-0.57%)
Jan 04, 2007	22.44	22.65	22.25	22.53	60,643,876	-0.04(-0.17%)

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.