Indicators

Microsoft (NQ: MSFT )

438.69 UNCHANGED

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 (%)
Sep 29, 2017	68.30	68.85	68.24	68.81	18,489,766	+0.57(+0.84%)
Sep 28, 2017	67.93	68.33	67.72	68.23	11,782,736	+0.02(+0.03%)
Sep 27, 2017	67.94	68.51	67.59	68.22	21,179,940	+0.55(+0.81%)
Sep 26, 2017	68.05	68.18	67.42	67.67	19,504,754	+0.00(+0.00%)
Sep 25, 2017	68.44	68.58	67.36	67.67	26,143,434	-1.06(-1.55%)
Sep 22, 2017	68.34	68.83	68.22	68.73	15,276,896	+0.18(+0.27%)
Sep 21, 2017	69.38	69.50	68.46	68.55	20,770,648	-0.67(-0.97%)
Sep 20, 2017	69.60	69.76	68.64	69.22	23,370,334	-0.46(-0.66%)
Sep 19, 2017	69.47	69.93	69.29	69.68	17,422,280	+0.26(+0.37%)
Sep 18, 2017	69.49	70.17	69.31	69.43	25,230,878	-0.14(-0.20%)
Sep 15, 2017	69.12	69.64	68.42	69.56	41,764,836	+0.50(+0.72%)
Sep 14, 2017	69.28	69.73	68.83	69.07	17,027,828	-0.41(-0.58%)
Sep 13, 2017	69.21	69.49	68.86	69.47	14,485,889	+0.49(+0.71%)
Sep 12, 2017	69.06	69.50	68.70	68.98	15,581,891	-0.07(-0.11%)
Sep 11, 2017	68.64	69.23	68.64	69.06	19,389,246	+0.72(+1.05%)
Sep 08, 2017	68.66	68.76	68.21	68.34	15,918,281	-0.33(-0.48%)
Sep 07, 2017	68.06	68.91	67.99	68.67	18,913,160	+0.87(+1.28%)
Sep 06, 2017	68.11	68.39	67.75	67.80	17,901,540	-0.19(-0.29%)
Sep 05, 2017	67.74	68.25	67.41	67.99	23,336,456	-0.30(-0.45%)

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.