Indicators

Microsoft (NQ: MSFT )

406.32 +7.28 (+1.82%)

Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2022	273.39	277.63	272.34	276.39	32,712,438	+4.26(+1.57%)
Jul 28, 2022	265.57	273.53	263.72	272.12	33,970,456	+7.55(+2.85%)
Jul 27, 2022	257.11	265.86	254.84	264.57	46,734,444	+16.58(+6.69%)
Jul 26, 2022	255.83	255.85	245.70	247.99	39,780,076	-7.18(-2.81%)
Jul 25, 2022	256.94	257.44	252.83	255.17	21,384,646	-1.15(-0.45%)
Jul 22, 2022	261.13	261.21	255.05	256.32	22,271,870	-4.41(-1.69%)
Jul 21, 2022	255.76	260.78	253.04	260.73	22,743,240	+2.53(+0.98%)
Jul 20, 2022	255.87	260.76	254.90	258.20	23,241,862	+2.70(+1.06%)
Jul 19, 2022	253.59	255.69	249.75	255.50	25,364,220	+5.20(+2.08%)
Jul 18, 2022	255.72	256.80	249.37	250.31	21,296,940	-2.43(-0.96%)
Jul 15, 2022	251.75	256.33	250.82	252.74	30,243,314	+2.60(+1.04%)
Jul 14, 2022	246.68	251.18	242.13	250.14	25,483,760	+1.34(+0.54%)
Jul 13, 2022	246.31	249.62	244.26	248.80	29,978,384	-0.94(-0.38%)
Jul 12, 2022	261.76	261.81	248.13	249.74	36,420,964	-10.67(-4.10%)
Jul 11, 2022	261.53	262.40	258.11	260.41	19,823,816	-3.10(-1.18%)
Jul 08, 2022	260.68	263.94	259.20	263.51	19,970,108	-0.71(-0.27%)
Jul 07, 2022	261.01	264.88	260.91	264.22	21,182,804	+2.14(+0.82%)
Jul 06, 2022	259.66	263.83	258.33	262.08	24,191,146	+3.31(+1.28%)
Jul 05, 2022	252.19	258.90	250.79	258.77	23,361,910	+3.22(+1.26%)

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.