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 (%)
Dec 29, 2006	21.77	21.98	21.75	21.77	57,259,924	-0.09(-0.40%)
Dec 28, 2006	21.77	21.90	21.74	21.86	36,621,736	-0.03(-0.13%)
Dec 27, 2006	21.87	21.97	21.81	21.89	42,855,496	+0.02(+0.10%)
Dec 26, 2006	21.53	21.88	21.44	21.87	50,876,656	+0.26(+1.18%)
Dec 22, 2006	21.75	21.77	21.60	21.61	52,074,124	-0.25(-1.13%)
Dec 21, 2006	21.97	21.98	21.80	21.86	44,255,592	-0.08(-0.37%)
Dec 20, 2006	21.87	22.05	21.85	21.94	43,118,648	+0.07(+0.33%)
Dec 19, 2006	21.66	22.00	21.53	21.87	73,821,288	+0.07(+0.33%)
Dec 18, 2006	22.01	22.07	21.72	21.80	78,151,216	-0.22(-0.99%)
Dec 15, 2006	21.95	22.04	21.90	22.01	140,957,232	+0.09(+0.40%)
Dec 14, 2006	21.54	21.93	21.53	21.93	117,757,040	+0.38(+1.76%)
Dec 13, 2006	21.58	21.58	21.38	21.55	63,087,452	+0.09(+0.41%)
Dec 12, 2006	21.55	21.61	21.31	21.46	94,436,288	-0.08(-0.37%)
Dec 11, 2006	21.29	21.69	21.23	21.54	147,715,296	+0.10(+0.48%)
Dec 08, 2006	21.02	21.44	21.00	21.44	149,291,296	+0.40(+1.91%)
Dec 07, 2006	21.12	21.20	21.01	21.04	64,225,376	-0.10(-0.48%)
Dec 06, 2006	21.22	21.24	21.05	21.14	66,631,532	-0.10(-0.48%)
Dec 05, 2006	21.41	21.44	21.17	21.24	62,545,736	-0.15(-0.68%)
Dec 04, 2006	21.31	21.53	21.27	21.39	75,624,848	+0.15(+0.72%)

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.