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 31, 2009	13.47	14.20	13.44	13.88	122,278,408	+0.67(+5.09%)
Mar 30, 2009	13.41	13.42	13.05	13.21	65,676,648	-1.02(-7.17%)
Mar 26, 2009	13.73	14.27	13.69	14.23	84,390,424	+0.72(+5.31%)
Mar 25, 2009	13.59	13.84	13.24	13.51	97,823,160	-0.04(-0.28%)
Mar 24, 2009	13.63	13.76	13.48	13.55	66,226,960	-0.30(-2.18%)
Mar 23, 2009	13.37	14.05	13.08	13.85	94,743,856	+0.96(+7.44%)
Mar 20, 2009	13.09	13.34	12.76	12.89	108,165,712	-0.06(-0.47%)
Mar 19, 2009	13.13	13.19	12.79	12.95	78,047,144	+0.14(+1.06%)
Mar 18, 2009	12.87	13.01	12.54	12.82	93,570,808	+0.05(+0.35%)
Mar 17, 2009	12.34	12.77	12.29	12.77	82,912,848	+0.49(+4.00%)
Mar 16, 2009	12.71	12.82	12.27	12.28	88,695,800	-0.30(-2.40%)
Mar 13, 2009	12.83	12.88	12.23	12.58	109,795,912	-0.27(-2.12%)
Mar 12, 2009	12.85	12.88	12.45	12.85	123,983,776	-0.08(-0.58%)
Mar 11, 2009	12.57	13.00	12.42	12.93	111,844,184	+0.48(+3.82%)
Mar 10, 2009	11.62	12.56	11.52	12.45	125,952,232	+1.01(+8.78%)
Mar 09, 2009	11.49	11.89	11.41	11.45	87,975,144	-0.10(-0.85%)
Mar 06, 2009	11.60	11.80	11.24	11.55	122,868,480	+0.01(+0.06%)
Mar 05, 2009	11.99	12.00	11.54	11.54	118,480,536	-0.64(-5.27%)
Mar 04, 2009	12.18	12.39	12.01	12.18	91,681,344	+0.25(+2.09%)

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.