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 (%)
Jan 29, 2021	228.01	230.53	224.07	224.66	43,884,008	-6.75(-2.92%)
Jan 28, 2021	228.20	235.00	227.69	231.41	50,617,668	+5.84(+2.59%)
Jan 27, 2021	230.51	232.87	222.90	225.57	72,013,256	+0.55(+0.25%)
Jan 26, 2021	224.56	226.81	222.84	225.02	50,330,456	+2.71(+1.22%)
Jan 25, 2021	221.91	222.55	217.16	222.31	34,191,424	+3.47(+1.58%)
Jan 22, 2021	219.93	222.83	218.69	218.84	31,152,894	+0.95(+0.44%)
Jan 21, 2021	217.63	219.18	215.42	217.89	31,699,866	+0.61(+0.28%)
Jan 20, 2021	210.85	218.69	210.45	217.28	38,858,416	+7.65(+3.65%)
Jan 19, 2021	207.02	210.15	205.94	209.63	31,295,552	+3.67(+1.78%)
Jan 15, 2021	206.80	207.76	205.36	205.96	32,777,930	-0.36(-0.17%)
Jan 14, 2021	209.12	210.62	206.05	206.32	30,270,714	-3.22(-1.53%)
Jan 13, 2021	207.28	209.94	207.20	209.53	20,701,742	+1.37(+0.66%)
Jan 12, 2021	209.69	210.27	206.61	208.17	23,982,652	-2.48(-1.18%)
Jan 11, 2021	211.59	212.02	209.91	210.65	23,779,496	-2.06(-0.97%)
Jan 08, 2021	211.80	213.64	210.20	212.71	23,702,038	+1.29(+0.61%)
Jan 07, 2021	207.31	212.44	206.99	211.42	28,569,930	+5.85(+2.85%)
Jan 06, 2021	205.49	209.68	205.27	205.57	37,049,768	-5.47(-2.59%)
Jan 05, 2021	210.42	211.64	208.91	211.04	24,573,814	+0.20(+0.10%)

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.