Indicators

Microsoft (NQ: MSFT )

423.67 +7.11 (+1.71%)

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 (%)
Apr 28, 2023	300.99	305.86	300.30	304.21	36,835,204	+2.40(+0.80%)
Apr 27, 2023	293.03	302.17	292.32	301.81	46,901,516	+9.37(+3.20%)
Apr 26, 2023	293.75	296.60	289.82	292.44	66,187,564	+19.75(+7.24%)
Apr 25, 2023	276.74	278.81	272.64	272.69	45,909,868	-6.29(-2.25%)
Apr 24, 2023	279.29	282.12	275.95	278.97	26,886,672	-3.99(-1.41%)
Apr 21, 2023	282.18	283.43	280.25	282.96	21,893,782	-0.31(-0.11%)
Apr 20, 2023	282.42	286.16	282.25	283.27	23,460,726	-2.32(-0.81%)
Apr 19, 2023	283.15	286.18	281.72	285.59	17,303,938	+0.08(+0.03%)
Apr 18, 2023	288.68	288.86	284.16	285.51	20,358,620	-0.43(-0.15%)
Apr 17, 2023	287.05	288.71	283.32	285.93	24,067,936	+2.64(+0.93%)
Apr 14, 2023	284.15	285.62	280.87	283.29	21,198,448	-3.67(-1.28%)
Apr 13, 2023	280.77	287.02	280.36	286.96	24,455,826	+6.29(+2.24%)
Apr 12, 2023	281.96	284.16	279.16	280.68	27,665,784	+0.65(+0.23%)
Apr 11, 2023	282.91	283.14	278.85	280.02	27,537,106	-6.49(-2.27%)
Apr 10, 2023	286.34	286.73	281.88	286.52	23,322,998	-2.19(-0.76%)
Apr 06, 2023	280.40	289.18	279.23	288.71	30,069,182	+7.19(+2.55%)
Apr 05, 2023	283.01	284.30	280.11	281.52	22,265,546	-2.81(-0.99%)
Apr 04, 2023	284.38	287.57	282.83	284.33	26,076,262	-0.05(-0.02%)

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.