Indicators

Microsoft (NQ: MSFT )

430.81 -4.34 (-1.00%)

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 (%)
Jun 30, 2014	35.83	35.87	35.43	35.43	36,146,624	-0.47(-1.30%)
Jun 27, 2014	35.36	35.93	35.27	35.90	87,843,776	+0.45(+1.27%)
Jun 26, 2014	35.63	35.64	35.20	35.45	27,765,014	-0.26(-0.74%)
Jun 25, 2014	35.43	35.73	35.23	35.71	23,304,208	+0.24(+0.68%)
Jun 24, 2014	35.54	35.64	35.31	35.47	31,179,690	-0.21(-0.58%)
Jun 23, 2014	35.46	35.69	35.42	35.68	22,031,398	+0.26(+0.74%)
Jun 20, 2014	35.22	35.54	35.16	35.42	56,213,620	+0.14(+0.41%)
Jun 19, 2014	35.32	35.49	35.12	35.27	23,321,416	-0.12(-0.34%)
Jun 18, 2014	35.35	35.47	34.99	35.39	31,829,292	-0.03(-0.07%)
Jun 17, 2014	35.08	35.61	34.27	35.42	26,433,462	+0.15(+0.43%)
Jun 16, 2014	34.87	35.36	34.87	35.26	28,387,644	+0.23(+0.66%)
Jun 13, 2014	34.92	35.32	34.72	35.03	30,964,238	+0.55(+1.60%)
Jun 12, 2014	34.68	34.74	34.23	34.48	34,990,284	-0.24(-0.69%)
Jun 11, 2014	34.78	34.90	34.64	34.72	31,543,832	-0.21(-0.61%)
Jun 10, 2014	34.86	34.97	34.72	34.93	17,567,716	-0.31(-0.89%)
Jun 06, 2014	35.25	35.40	35.04	35.25	28,316,102	+0.23(+0.66%)
Jun 05, 2014	34.49	35.05	34.33	35.02	37,429,900	+0.76(+2.21%)
Jun 04, 2014	34.17	34.30	33.87	34.26	27,296,184	+0.03(+0.07%)
Jun 03, 2014	34.50	34.57	34.20	34.23	21,204,940	-0.42(-1.23%)

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.