Indicators

Microsoft (NQ: MSFT )

430.81 UNCHANGED

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 (%)
May 29, 2020	176.10	177.58	173.86	176.60	43,734,464	+1.78(+1.02%)
May 28, 2020	174.18	177.46	173.83	174.81	35,092,404	-0.40(-0.23%)
May 27, 2020	173.66	175.38	170.19	175.21	40,994,820	+0.23(+0.13%)
May 26, 2020	179.57	179.73	174.53	174.98	37,403,504	-1.87(-1.06%)
May 22, 2020	176.54	177.76	175.91	176.85	21,611,394	+0.08(+0.04%)
May 21, 2020	178.67	179.89	176.64	176.77	30,200,742	-2.15(-1.20%)
May 20, 2020	178.10	179.10	177.26	178.92	32,416,436	+2.45(+1.39%)
May 19, 2020	177.82	179.33	176.34	176.47	27,868,494	-1.23(-0.69%)
May 18, 2020	178.51	178.94	176.79	177.70	36,725,844	+1.68(+0.96%)
May 15, 2020	172.08	179.77	170.10	176.02	48,500,920	+2.53(+1.46%)
May 14, 2020	170.50	173.65	168.83	173.49	43,547,572	+0.75(+0.43%)
May 13, 2020	175.43	176.88	169.66	172.74	46,493,044	-1.78(-1.02%)
May 12, 2020	179.52	179.75	174.52	174.52	33,278,308	-4.94(-2.75%)
May 11, 2020	176.01	180.20	175.72	179.46	32,113,996	+1.98(+1.12%)
May 08, 2020	177.77	177.79	176.21	177.48	32,166,484	+1.04(+0.59%)
May 07, 2020	176.99	177.36	175.46	176.44	29,441,828	+1.02(+0.58%)
May 06, 2020	174.98	177.02	174.55	175.42	33,429,250	+1.71(+0.98%)
May 05, 2020	173.58	176.49	172.89	173.71	38,313,760	+1.84(+1.07%)
May 04, 2020	167.03	172.02	167.03	171.87	31,587,544	+4.10(+2.45%)

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.