Indicators

Microsoft (NQ: MSFT )

400.96 UNCHANGED

Streaming Delayed Price Updated: 4:00 PM EDT, Apr 22, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 28, 2008	15.32	15.38	15.16	15.31	41,439,016	-0.20(-1.32%)
Nov 26, 2008	14.94	15.65	14.94	15.51	105,251,856	+0.38(+2.50%)
Nov 25, 2008	15.79	15.85	14.80	15.13	122,777,872	-0.53(-3.38%)
Nov 24, 2008	15.06	15.85	15.04	15.66	165,494,288	+0.76(+5.13%)
Nov 21, 2008	13.64	14.91	13.61	14.90	207,704,784	+1.63(+12.26%)
Nov 20, 2008	13.71	14.26	13.25	13.27	184,247,536	-0.58(-4.16%)
Nov 19, 2008	14.86	15.10	13.82	13.85	136,067,920	-1.01(-6.78%)
Nov 18, 2008	14.76	14.88	14.19	14.85	143,933,168	+0.23(+1.55%)
Nov 17, 2008	14.94	15.32	14.50	14.63	128,508,432	-0.56(-3.69%)
Nov 14, 2008	15.57	16.16	14.88	15.19	127,634,064	-0.90(-5.60%)
Nov 13, 2008	15.25	16.09	14.19	16.09	196,045,008	+0.72(+4.68%)
Nov 12, 2008	15.81	15.90	15.35	15.37	119,023,608	-0.68(-4.24%)
Nov 11, 2008	16.12	16.13	15.74	16.05	103,048,856	-0.08(-0.47%)
Nov 10, 2008	16.54	16.63	16.04	16.13	88,641,176	-0.15(-0.93%)
Nov 07, 2008	16.14	16.31	15.90	16.28	94,130,616	+0.47(+2.97%)
Nov 06, 2008	16.56	16.72	15.79	15.81	126,159,232	-0.91(-5.43%)
Nov 05, 2008	17.66	17.67	16.69	16.72	107,239,528	-1.10(-6.16%)
Nov 04, 2008	17.51	17.91	17.31	17.81	95,270,608	+0.69(+4.02%)

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.