Indicators

Microsoft (NQ: MSFT )

420.99 -2.09 (-0.49%)

Official Closing 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 (%)
Jun 28, 2013	28.43	28.77	28.39	28.56	79,274,776	-0.06(-0.22%)
Jun 27, 2013	28.54	28.76	28.53	28.63	35,064,532	+0.22(+0.79%)
Jun 26, 2013	28.21	28.51	28.02	28.40	58,856,872	+0.56(+2.02%)
Jun 25, 2013	28.18	28.43	27.67	27.84	53,275,908	-0.04(-0.13%)
Jun 24, 2013	27.24	28.28	26.93	27.88	67,858,880	+0.37(+1.35%)
Jun 21, 2013	27.83	27.89	27.33	27.51	103,209,400	-0.19(-0.67%)
Jun 20, 2013	28.33	28.39	27.59	27.69	65,905,268	-0.91(-3.18%)
Jun 19, 2013	28.91	29.01	28.60	28.60	37,269,372	-0.32(-1.11%)
Jun 18, 2013	28.91	29.08	28.85	28.92	34,608,680	-0.02(-0.06%)
Jun 17, 2013	28.68	29.07	28.63	28.94	0	+0.50(+1.74%)
Jun 14, 2013	28.57	28.68	28.32	28.44	0	-0.26(-0.91%)
Jun 13, 2013	28.93	28.96	28.60	28.70	55,196,296	-0.24(-0.81%)
Jun 12, 2013	29.06	29.16	28.82	28.94	45,198,484	+0.13(+0.46%)
Jun 11, 2013	28.98	29.09	28.68	28.81	47,694,004	-0.52(-1.78%)
Jun 10, 2013	29.36	29.48	29.06	29.33	43,528,924	-0.17(-0.56%)
Jun 07, 2013	29.15	29.58	28.99	29.49	0	+0.59(+2.03%)
Jun 06, 2013	28.81	29.03	28.52	28.91	45,496,232	+0.15(+0.52%)
Jun 05, 2013	28.61	28.85	28.47	28.76	55,663,012	-0.17(-0.60%)
Jun 04, 2013	29.45	29.55	28.75	28.93	79,252,160	-0.50(-1.69%)

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.