Indicators

Microsoft (NQ: MSFT )

430.81 -4.34 (-1.00%)

Streaming Delayed Price Updated: 4:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2006	20.35	20.69	20.32	20.53	130,066,088	+0.11(+0.54%)
Jan 30, 2006	20.29	20.55	20.26	20.42	142,623,696	+0.15(+0.76%)
Jan 27, 2006	19.86	20.38	19.83	20.26	184,482,704	+0.94(+4.87%)
Jan 26, 2006	19.37	19.48	19.18	19.32	95,335,912	+0.07(+0.38%)
Jan 25, 2006	19.26	19.37	19.13	19.25	81,011,648	+0.09(+0.46%)
Jan 24, 2006	19.21	19.29	19.12	19.16	86,454,624	-0.05(-0.27%)
Jan 23, 2006	19.31	19.35	19.18	19.21	65,724,752	-0.04(-0.23%)
Jan 20, 2006	19.68	19.70	19.15	19.26	108,644,336	-0.44(-2.26%)
Jan 19, 2006	19.59	19.86	19.58	19.70	82,803,832	+0.14(+0.71%)
Jan 18, 2006	19.50	19.67	19.47	19.56	71,991,840	-0.12(-0.59%)
Jan 17, 2006	19.62	19.83	19.62	19.68	80,326,152	-0.15(-0.74%)
Jan 13, 2006	19.71	19.87	19.70	19.83	56,842,852	+0.04(+0.18%)
Jan 12, 2006	19.87	19.88	19.67	19.79	63,076,716	-0.11(-0.55%)
Jan 11, 2006	19.70	19.97	19.62	19.90	96,164,352	+0.21(+1.07%)
Jan 10, 2006	19.43	19.70	19.39	19.69	89,034,056	+0.10(+0.52%)
Jan 09, 2006	19.64	19.74	19.51	19.59	76,283,944	-0.04(-0.19%)
Jan 06, 2006	19.60	19.69	19.32	19.62	138,459,840	-0.06(-0.30%)
Jan 05, 2006	19.64	19.78	19.62	19.68	66,163,508	+0.01(+0.07%)
Jan 04, 2006	19.52	19.75	19.52	19.67	79,507,296	+0.09(+0.48%)

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.