Indicators

Microsoft (NQ: MSFT )

423.31 +6.75 (+1.62%)

Streaming Delayed Price Updated: 2:36 PM EDT, May 15, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2011	20.60	20.67	19.68	20.11	411,418,112	-0.61(-2.96%)
Apr 28, 2011	20.53	20.85	20.49	20.73	103,082,272	+0.26(+1.25%)
Apr 27, 2011	20.41	20.48	20.28	20.47	67,915,408	+0.15(+0.73%)
Apr 26, 2011	19.97	20.52	19.92	20.32	89,184,864	+0.45(+2.26%)
Apr 25, 2011	19.75	19.88	19.66	19.87	43,187,476	+0.07(+0.35%)
Apr 21, 2011	20.01	20.09	19.68	19.80	60,428,320	-0.19(-0.93%)
Apr 20, 2011	19.82	20.18	19.80	19.99	79,408,912	+0.47(+2.43%)
Apr 19, 2011	19.40	19.53	19.30	19.52	50,095,116	+0.05(+0.28%)
Apr 18, 2011	19.48	19.62	19.18	19.46	74,795,192	-0.23(-1.14%)
Apr 15, 2011	19.76	19.83	19.54	19.69	83,866,576	-0.04(-0.20%)
Apr 14, 2011	19.73	19.74	19.47	19.73	71,185,472	-0.16(-0.82%)
Apr 13, 2011	19.90	20.08	19.83	19.89	49,142,276	-0.01(-0.04%)
Apr 12, 2011	20.04	20.06	19.83	19.90	47,597,528	-0.26(-1.31%)
Apr 11, 2011	20.32	20.37	20.02	20.16	44,159,932	-0.07(-0.35%)
Apr 08, 2011	20.31	20.39	20.14	20.23	51,405,540	-0.10(-0.50%)
Apr 07, 2011	20.32	20.38	20.15	20.33	59,448,560	+0.04(+0.19%)
Apr 06, 2011	20.16	20.42	20.07	20.29	84,512,264	+0.29(+1.44%)
Apr 05, 2011	20.04	20.32	19.97	20.01	94,965,000	+0.18(+0.90%)
Apr 04, 2011	19.75	19.91	19.72	19.83	45,667,660	+0.05(+0.28%)

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.