Indicators

Microsoft (NQ: MSFT )

406.32 +7.28 (+1.82%)

Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2011	20.64	20.71	19.72	20.15	410,668,352	-0.61(-2.96%)
Apr 28, 2011	20.57	20.89	20.52	20.76	102,894,416	+0.26(+1.25%)
Apr 27, 2011	20.45	20.52	20.31	20.51	67,791,640	+0.15(+0.73%)
Apr 26, 2011	20.01	20.55	19.96	20.36	89,022,336	+0.45(+2.26%)
Apr 25, 2011	19.79	19.92	19.70	19.91	43,108,772	+0.07(+0.35%)
Apr 21, 2011	20.05	20.13	19.72	19.84	60,318,196	-0.19(-0.93%)
Apr 20, 2011	19.86	20.21	19.83	20.03	79,264,200	+0.47(+2.43%)
Apr 19, 2011	19.44	19.57	19.33	19.55	50,003,824	+0.05(+0.28%)
Apr 18, 2011	19.51	19.65	19.22	19.50	74,658,888	-0.23(-1.14%)
Apr 15, 2011	19.79	19.87	19.58	19.72	83,713,744	-0.04(-0.20%)
Apr 14, 2011	19.76	19.78	19.51	19.76	71,055,744	-0.16(-0.82%)
Apr 13, 2011	19.94	20.11	19.87	19.93	49,052,720	-0.01(-0.04%)
Apr 12, 2011	20.08	20.10	19.86	19.93	47,510,788	-0.26(-1.31%)
Apr 11, 2011	20.36	20.41	20.06	20.20	44,079,456	-0.07(-0.34%)
Apr 08, 2011	20.34	20.43	20.18	20.27	51,311,860	-0.10(-0.50%)
Apr 07, 2011	20.36	20.41	20.19	20.37	59,340,224	+0.04(+0.19%)
Apr 06, 2011	20.20	20.45	20.10	20.33	84,358,248	+0.29(+1.44%)
Apr 05, 2011	20.07	20.35	20.01	20.04	94,791,936	+0.18(+0.90%)
Apr 04, 2011	19.79	19.95	19.75	19.86	45,584,436	+0.05(+0.28%)

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.