Indicators

Microsoft (NQ: MSFT )

435.27 -3.42 (-0.78%)

Streaming Delayed Price Updated: 4:00 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2021	228.02	230.53	224.07	224.67	43,883,044	-6.75(-2.92%)
Jan 28, 2021	228.20	235.01	227.70	231.42	50,616,556	+5.84(+2.59%)
Jan 27, 2021	230.52	232.88	222.90	225.58	72,011,672	+0.55(+0.25%)
Jan 26, 2021	224.57	226.82	222.84	225.02	50,329,348	+2.71(+1.22%)
Jan 25, 2021	221.91	222.55	217.17	222.31	34,190,672	+3.47(+1.58%)
Jan 22, 2021	219.94	222.84	218.70	218.84	31,152,210	+0.95(+0.44%)
Jan 21, 2021	217.63	219.18	215.43	217.90	31,699,170	+0.61(+0.28%)
Jan 20, 2021	210.85	218.69	210.46	217.28	38,857,564	+7.65(+3.65%)
Jan 19, 2021	207.03	210.16	205.94	209.63	31,294,864	+3.67(+1.78%)
Jan 15, 2021	206.81	207.76	205.36	205.96	32,777,210	-0.36(-0.17%)
Jan 14, 2021	209.12	210.62	206.05	206.32	30,270,050	-3.22(-1.53%)
Jan 13, 2021	207.29	209.94	207.20	209.54	20,701,288	+1.37(+0.66%)
Jan 12, 2021	209.69	210.27	206.61	208.17	23,982,126	-2.48(-1.18%)
Jan 11, 2021	211.60	212.03	209.91	210.65	23,778,974	-2.06(-0.97%)
Jan 08, 2021	211.80	213.64	210.20	212.71	23,701,518	+1.29(+0.61%)
Jan 07, 2021	207.31	212.44	206.99	211.43	28,569,302	+5.85(+2.85%)
Jan 06, 2021	205.50	209.68	205.28	205.58	37,048,956	-5.47(-2.59%)
Jan 05, 2021	210.43	211.65	208.92	211.05	24,573,274	+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.