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 (%)
May 24, 2011	18.87	18.94	18.74	18.83	61,168,360	-0.02(-0.08%)
May 23, 2011	18.88	18.91	18.74	18.84	67,582,168	-0.25(-1.31%)
May 20, 2011	19.27	19.39	19.06	19.09	58,295,072	-0.18(-0.91%)
May 19, 2011	19.38	19.40	19.10	19.27	53,569,304	+0.02(+0.10%)
May 18, 2011	19.13	19.29	18.91	19.25	69,155,704	+0.13(+0.69%)
May 17, 2011	19.02	19.26	18.92	19.12	106,302,736	+0.09(+0.45%)
May 16, 2011	19.33	19.42	18.98	19.03	117,930,456	-0.36(-1.84%)
May 13, 2011	19.58	19.61	19.33	19.39	86,262,688	-0.22(-1.15%)
May 12, 2011	19.64	19.67	19.44	19.61	99,870,552	-0.03(-0.16%)
May 11, 2011	19.87	19.88	19.53	19.64	101,453,072	-0.24(-1.21%)
May 10, 2011	19.66	20.02	19.56	19.88	155,949,648	-0.12(-0.62%)
May 09, 2011	19.98	20.11	19.88	20.01	49,980,552	-0.03(-0.15%)
May 06, 2011	20.19	20.31	19.95	20.04	72,286,944	+0.06(+0.31%)
May 05, 2011	20.18	20.20	19.89	19.98	71,809,232	-0.21(-1.04%)
May 04, 2011	20.02	20.33	19.98	20.19	94,598,392	+0.19(+0.97%)
May 03, 2011	19.83	20.02	19.74	19.99	92,814,880	+0.12(+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.