Indicators

Microsoft (NQ: MSFT )

423.18 +6.62 (+1.59%)

Streaming Delayed Price Updated: 2:11 PM EDT, May 15, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2012	25.49	25.60	25.44	25.52	44,781,188	+0.03(+0.11%)
Apr 27, 2012	25.60	25.68	25.41	25.49	51,964,820	-0.10(-0.40%)
Apr 26, 2012	25.60	25.69	25.44	25.60	50,562,952	-0.07(-0.28%)
Apr 25, 2012	25.44	25.76	25.41	25.67	78,398,832	+0.22(+0.88%)
Apr 24, 2012	25.68	25.92	25.37	25.44	51,187,564	-0.16(-0.62%)
Apr 23, 2012	25.76	25.91	25.53	25.60	77,019,712	-0.24(-0.93%)
Apr 20, 2012	25.63	26.22	25.55	25.84	133,039,456	+1.12(+4.55%)
Apr 19, 2012	24.82	25.25	24.66	24.72	68,530,632	-0.10(-0.42%)
Apr 18, 2012	24.93	24.96	24.74	24.82	50,872,500	-0.24(-0.95%)
Apr 17, 2012	24.93	25.20	24.87	25.06	43,105,236	+0.29(+1.17%)
Apr 16, 2012	24.70	24.86	24.53	24.77	47,826,536	+0.21(+0.86%)
Apr 13, 2012	24.62	24.84	24.49	24.56	49,864,724	-0.13(-0.53%)
Apr 12, 2012	24.30	24.74	24.25	24.69	48,051,184	+0.50(+2.08%)
Apr 11, 2012	24.26	24.34	24.10	24.19	53,959,908	-0.10(-0.41%)
Apr 10, 2012	24.76	24.86	24.15	24.29	67,905,880	-0.50(-2.03%)
Apr 09, 2012	24.89	25.03	24.69	24.79	38,959,140	-0.33(-1.33%)
Apr 05, 2012	24.83	25.21	24.75	25.13	64,134,684	+0.25(+0.99%)
Apr 04, 2012	25.24	25.26	24.75	24.88	62,006,572	-0.58(-2.29%)
Apr 03, 2012	25.64	25.66	25.24	25.46	53,596,748	-0.28(-1.08%)

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.