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 (%)
Mar 28, 2013	23.25	23.53	23.20	23.49	67,540,472	+0.19(+0.83%)
Mar 27, 2013	23.11	23.36	23.06	23.29	43,902,776	+0.18(+0.76%)
Mar 26, 2013	23.19	23.27	23.08	23.12	33,885,144	-0.00(-0.02%)
Mar 25, 2013	23.24	23.28	22.96	23.12	53,775,936	-0.07(-0.32%)
Mar 22, 2013	23.15	23.27	23.07	23.20	34,979,664	+0.11(+0.50%)
Mar 21, 2013	23.08	23.29	23.03	23.08	41,693,232	-0.17(-0.72%)
Mar 20, 2013	23.27	23.39	23.14	23.25	43,172,508	+0.11(+0.48%)
Mar 19, 2013	23.09	23.17	23.01	23.14	63,211,932	+0.07(+0.28%)
Mar 18, 2013	22.89	23.22	22.83	23.07	54,594,360	+0.05(+0.23%)
Mar 15, 2013	23.01	23.12	22.97	23.02	112,915,640	-0.08(-0.36%)
Mar 14, 2013	22.99	23.12	22.93	23.10	68,099,656	+0.18(+0.79%)
Mar 13, 2013	22.88	23.01	22.78	22.92	35,433,412	+0.00(+0.02%)
Mar 12, 2013	22.86	22.95	22.69	22.92	47,807,268	+0.03(+0.14%)
Mar 11, 2013	22.94	22.97	22.72	22.88	44,609,344	-0.11(-0.46%)
Mar 08, 2013	23.20	23.26	22.96	22.99	45,880,844	-0.12(-0.50%)
Mar 07, 2013	23.08	23.22	22.99	23.11	35,559,220	+0.04(+0.18%)
Mar 06, 2013	23.16	23.18	22.81	23.06	62,660,072	-0.21(-0.92%)
Mar 05, 2013	23.23	23.43	23.12	23.28	50,461,084	+0.16(+0.71%)
Mar 04, 2013	22.87	23.11	22.74	23.11	46,480,800	+0.16(+0.72%)

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.