Indicators

Microsoft (NQ: MSFT )

438.69 +7.88 (+1.83%)

Streaming Delayed Price Updated: 4:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2018	95.66	96.71	94.86	95.93	35,125,380	+1.11(+1.18%)
Dec 28, 2018	96.42	96.72	93.99	94.81	40,414,884	-0.75(-0.78%)
Dec 27, 2018	93.78	95.57	91.04	95.56	52,386,308	+0.59(+0.62%)
Dec 26, 2018	89.85	95.10	88.74	94.97	54,572,820	+6.07(+6.83%)
Dec 24, 2018	92.25	92.53	88.76	88.90	46,519,896	-3.87(-4.17%)
Dec 21, 2018	95.98	97.28	92.04	92.77	117,786,608	-3.10(-3.23%)
Dec 20, 2018	97.32	98.51	93.29	95.87	74,391,200	-2.06(-2.10%)
Dec 19, 2018	97.89	100.94	95.72	97.93	72,181,176	-0.26(-0.27%)
Dec 18, 2018	97.99	98.70	96.82	98.19	51,069,188	+1.02(+1.05%)
Dec 17, 2018	99.55	99.92	96.06	97.17	60,294,028	-2.97(-2.96%)
Dec 14, 2018	102.23	103.19	99.64	100.14	49,810,748	-3.23(-3.12%)
Dec 13, 2018	103.49	104.71	102.59	103.37	32,439,342	+0.35(+0.34%)
Dec 12, 2018	104.73	105.09	102.98	103.02	38,300,984	+0.46(+0.45%)
Dec 11, 2018	103.70	104.78	101.47	102.56	44,848,940	+0.94(+0.93%)
Dec 10, 2018	98.98	101.98	98.12	101.61	43,190,044	+2.62(+2.64%)
Dec 07, 2018	102.36	103.37	98.50	99.00	47,694,988	-4.13(-4.00%)
Dec 06, 2018	99.94	103.17	99.17	103.12	50,873,340	+0.63(+0.62%)
Dec 04, 2018	105.72	106.38	102.20	102.49	47,855,932	-3.37(-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.