Indicators

Microsoft (NQ: MSFT )

436.27 -2.42 (-0.55%)

Streaming Delayed Price Updated: 10:38 AM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 29, 2019	145.77	145.96	144.98	145.08	12,497,441	-0.90(-0.62%)
Nov 27, 2019	145.99	146.15	145.21	145.98	15,861,346	+0.25(+0.17%)
Nov 26, 2019	145.06	146.08	145.02	145.73	25,689,358	+0.79(+0.55%)
Nov 25, 2019	143.76	145.05	143.68	144.94	23,394,654	+1.57(+1.10%)
Nov 22, 2019	143.82	144.04	142.63	143.36	16,529,556	+0.11(+0.07%)
Nov 21, 2019	143.18	143.56	142.32	143.26	19,375,354	-0.13(-0.09%)
Nov 20, 2019	144.05	144.56	142.28	143.39	26,813,844	-0.25(-0.17%)
Nov 19, 2019	144.11	144.54	143.46	143.64	25,060,164	+0.05(+0.03%)
Nov 18, 2019	143.34	143.79	142.29	143.59	22,546,054	+0.35(+0.25%)
Nov 15, 2019	142.25	143.26	141.62	143.24	24,613,190	+1.82(+1.29%)
Nov 14, 2019	140.42	141.75	140.40	141.42	20,656,750	+0.72(+0.51%)
Nov 13, 2019	140.16	140.84	139.72	140.70	18,253,554	+0.23(+0.16%)
Nov 12, 2019	139.72	140.95	139.51	140.47	19,517,402	+0.92(+0.66%)
Nov 11, 2019	138.82	139.85	138.24	139.55	15,037,294	+0.14(+0.10%)
Nov 08, 2019	137.52	139.44	137.31	139.41	17,539,914	+1.62(+1.18%)
Nov 07, 2019	137.39	138.38	137.32	137.79	18,605,636	+0.19(+0.14%)
Nov 06, 2019	137.89	138.03	136.78	137.60	17,350,848	-0.38(-0.28%)
Nov 05, 2019	138.47	138.51	137.44	137.98	19,083,850	-0.09(-0.06%)
Nov 04, 2019	138.33	138.49	137.69	138.06	17,685,916	+0.79(+0.58%)

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.