Indicators

Microsoft (NQ: MSFT )

400.96 +1.84 (+0.46%)

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 (%)
Dec 31, 2018	96.01	97.06	95.20	96.27	34,999,824	+1.12(+1.18%)
Dec 28, 2018	96.76	97.07	94.33	95.15	40,270,420	-0.75(-0.78%)
Dec 27, 2018	94.12	95.91	91.37	95.90	52,199,048	+0.59(+0.62%)
Dec 26, 2018	90.18	95.44	89.06	95.31	54,377,748	+6.09(+6.83%)
Dec 24, 2018	92.58	92.86	89.08	89.22	46,353,608	-3.89(-4.17%)
Dec 21, 2018	96.33	97.63	92.38	93.10	117,365,576	-3.11(-3.23%)
Dec 20, 2018	97.67	98.87	93.63	96.21	74,125,288	-2.07(-2.10%)
Dec 19, 2018	98.24	101.30	96.06	98.28	71,923,160	-0.27(-0.27%)
Dec 18, 2018	98.34	99.06	97.17	98.55	50,886,636	+1.02(+1.05%)
Dec 17, 2018	99.91	100.28	96.40	97.52	60,078,504	-2.98(-2.96%)
Dec 14, 2018	102.60	103.56	100.00	100.50	49,632,696	-3.24(-3.12%)
Dec 13, 2018	103.86	105.08	102.96	103.74	32,323,386	+0.35(+0.34%)
Dec 12, 2018	105.10	105.46	103.35	103.39	38,164,076	+0.46(+0.45%)
Dec 11, 2018	104.07	105.16	101.83	102.92	44,688,628	+0.95(+0.93%)
Dec 10, 2018	99.33	102.35	98.47	101.98	43,035,660	+2.62(+2.64%)
Dec 07, 2018	102.72	103.74	98.86	99.35	47,524,500	-4.14(-4.00%)
Dec 06, 2018	100.30	103.54	99.52	103.49	50,691,492	+0.63(+0.62%)
Dec 04, 2018	106.10	106.76	102.56	102.86	47,684,868	-3.38(-3.19%)

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.