Indicators

Microsoft (NQ: MSFT )

420.21 -0.78 (-0.19%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2018	95.83	96.88	95.03	96.10	35,062,184	+1.12(+1.18%)
Dec 28, 2018	96.59	96.89	94.16	94.98	40,342,172	-0.75(-0.78%)
Dec 27, 2018	93.95	95.74	91.21	95.73	52,292,056	+0.59(+0.62%)
Dec 26, 2018	90.02	95.27	88.90	95.14	54,474,636	+6.08(+6.83%)
Dec 24, 2018	92.42	92.69	88.92	89.06	46,436,200	-3.88(-4.17%)
Dec 21, 2018	96.16	97.45	92.21	92.94	117,574,696	-3.10(-3.23%)
Dec 20, 2018	97.50	98.69	93.46	96.04	74,257,360	-2.06(-2.10%)
Dec 19, 2018	98.07	101.12	95.89	98.11	72,051,312	-0.26(-0.27%)
Dec 18, 2018	98.16	98.88	97.00	98.37	50,977,304	+1.02(+1.05%)
Dec 17, 2018	99.73	100.10	96.23	97.35	60,185,552	-2.97(-2.96%)
Dec 14, 2018	102.42	103.38	99.82	100.32	49,721,132	-3.24(-3.12%)
Dec 13, 2018	103.68	104.90	102.78	103.56	32,380,978	+0.35(+0.34%)
Dec 12, 2018	104.92	105.28	103.17	103.20	38,232,076	+0.46(+0.45%)
Dec 11, 2018	103.89	104.97	101.65	102.74	44,768,252	+0.95(+0.93%)
Dec 10, 2018	99.16	102.16	98.29	101.80	43,112,340	+2.62(+2.64%)
Dec 07, 2018	102.54	103.56	98.68	99.17	47,609,180	-4.13(-4.00%)
Dec 06, 2018	100.12	103.36	99.34	103.31	50,781,812	+0.63(+0.62%)
Dec 04, 2018	105.91	106.57	102.38	102.67	47,769,832	-3.38(-3.19%)

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.