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 (%)
Nov 30, 2009	21.99	22.22	21.88	22.19	58,557,124	+0.14(+0.65%)
Nov 27, 2009	21.96	22.17	21.69	22.04	38,918,644	-0.43(-1.91%)
Nov 25, 2009	22.49	22.52	22.31	22.47	42,469,128	-0.09(-0.40%)
Nov 24, 2009	22.59	22.62	22.44	22.56	49,492,012	-0.02(-0.10%)
Nov 23, 2009	22.51	22.64	22.40	22.58	55,455,944	+0.24(+1.08%)
Nov 20, 2009	22.37	22.46	22.20	22.34	56,536,856	-0.12(-0.54%)
Nov 19, 2009	22.62	22.63	22.40	22.46	68,885,848	-0.25(-1.10%)
Nov 18, 2009	22.63	22.74	22.49	22.71	78,785,648	+0.08(+0.37%)
Nov 17, 2009	22.25	22.63	22.23	22.63	100,082,208	+0.45(+2.01%)
Nov 16, 2009	22.24	22.38	22.06	22.19	71,688,152	-0.07(-0.30%)
Nov 13, 2009	22.13	22.37	22.06	22.25	70,630,560	+0.20(+0.92%)
Nov 12, 2009	21.79	22.15	21.78	22.05	73,675,152	+0.18(+0.82%)
Nov 11, 2009	21.84	22.00	21.79	21.87	66,123,536	+0.08(+0.38%)
Nov 10, 2009	21.70	21.99	21.64	21.79	87,679,008	+0.02(+0.07%)
Nov 09, 2009	21.49	21.78	21.43	21.77	76,586,712	+0.35(+1.65%)
Nov 06, 2009	21.31	21.50	21.18	21.42	51,809,520	+0.04(+0.18%)
Nov 05, 2009	21.42	21.58	21.24	21.38	70,147,376	+0.31(+1.46%)
Nov 04, 2009	20.80	21.32	20.74	21.07	84,924,760	+0.40(+1.92%)
Nov 03, 2009	20.76	20.83	20.60	20.68	66,945,092	-0.26(-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.