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 (%)
Oct 29, 2010	20.78	20.82	20.27	20.41	149,200,944	+0.29(+1.47%)
Oct 28, 2010	20.06	20.19	19.84	20.11	105,125,032	+0.18(+0.88%)
Oct 27, 2010	19.74	19.98	19.61	19.94	84,641,984	+0.66(+3.41%)
Oct 25, 2010	19.32	19.40	19.26	19.28	66,474,068	-0.14(-0.74%)
Oct 22, 2010	19.53	19.55	19.34	19.42	33,767,076	-0.03(-0.17%)
Oct 21, 2010	19.44	19.55	19.17	19.46	65,324,464	+0.08(+0.43%)
Oct 20, 2010	19.33	19.44	19.21	19.37	73,529,584	+0.16(+0.84%)
Oct 19, 2010	19.34	19.42	19.10	19.21	86,348,040	-0.55(-2.79%)
Oct 18, 2010	19.59	19.86	19.48	19.76	63,187,876	+0.21(+1.10%)
Oct 15, 2010	19.41	19.56	19.31	19.55	90,093,928	+0.24(+1.23%)
Oct 14, 2010	19.36	19.39	19.13	19.31	67,905,928	-0.08(-0.43%)
Oct 13, 2010	19.15	19.55	19.05	19.39	98,212,784	+0.39(+2.05%)
Oct 12, 2010	18.87	19.08	18.70	19.00	65,483,544	+0.18(+0.98%)
Oct 11, 2010	18.94	18.94	18.75	18.82	36,036,648	+0.02(+0.08%)
Oct 08, 2010	18.84	18.87	18.65	18.80	53,999,056	+0.03(+0.16%)
Oct 07, 2010	18.84	18.94	18.58	18.77	65,393,620	+0.08(+0.41%)
Oct 06, 2010	18.61	18.78	18.47	18.70	65,966,236	+0.06(+0.33%)
Oct 05, 2010	18.41	18.71	18.30	18.64	102,107,040	+0.34(+1.84%)
Oct 04, 2010	18.34	18.36	18.20	18.30	128,208,904	-0.36(-1.93%)

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.