Indicators

Microsoft (NQ: MSFT )

423.34 +6.78 (+1.63%)

Streaming Delayed Price Updated: 2:50 PM EDT, May 15, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jun 28, 2019	128.34	128.37	126.99	127.75	31,502,206	-0.18(-0.14%)
Jun 27, 2019	127.93	128.47	127.33	127.94	17,357,074	+0.21(+0.16%)
Jun 26, 2019	128.13	129.45	127.41	127.73	24,802,670	+0.48(+0.37%)
Jun 25, 2019	130.89	131.22	126.58	127.25	34,925,972	-4.17(-3.17%)
Jun 24, 2019	130.65	131.99	130.65	131.42	21,621,858	+0.79(+0.61%)
Jun 21, 2019	130.25	131.35	130.14	130.62	38,511,820	+0.02(+0.01%)
Jun 20, 2019	131.08	131.28	129.43	130.61	34,638,244	+1.20(+0.93%)
Jun 19, 2019	128.75	129.63	127.61	129.40	24,888,318	+0.50(+0.39%)
Jun 18, 2019	127.97	128.97	127.38	128.90	27,189,330	+2.20(+1.74%)
Jun 17, 2019	126.49	127.53	126.39	126.70	15,216,584	+0.38(+0.30%)
Jun 14, 2019	126.13	127.59	125.54	126.31	18,687,374	+0.12(+0.10%)
Jun 13, 2019	125.87	126.52	125.47	126.19	18,031,880	+0.79(+0.63%)
Jun 12, 2019	125.31	125.86	124.66	125.40	17,917,082	-0.58(-0.46%)
Jun 11, 2019	127.68	128.02	125.20	125.98	25,068,446	-0.48(-0.38%)
Jun 10, 2019	126.27	127.87	125.89	126.46	27,753,664	+1.14(+0.91%)
Jun 07, 2019	123.20	126.12	122.32	125.31	35,531,456	+3.41(+2.80%)
Jun 06, 2019	120.58	122.04	119.78	121.90	22,495,548	+1.90(+1.58%)
Jun 05, 2019	119.16	120.04	118.46	120.00	26,131,256	+2.55(+2.17%)
Jun 04, 2019	115.66	117.57	115.06	117.45	30,799,346	+2.75(+2.39%)

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.