Indicators

Microsoft (NQ: MSFT )

398.77 -5.50 (-1.36%)

Streaming Delayed Price Updated: 3:54 PM EDT, Apr 19, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2006	18.34	18.55	18.17	18.28	780,752,384	-2.35(-11.38%)
Apr 27, 2006	20.42	20.92	20.40	20.63	130,264,160	+0.11(+0.55%)
Apr 26, 2006	20.50	20.61	20.44	20.52	51,765,880	-0.03(-0.15%)
Apr 25, 2006	20.51	20.60	20.46	20.55	65,007,700	-0.02(-0.11%)
Apr 24, 2006	20.49	20.63	20.43	20.57	55,899,324	+0.02(+0.07%)
Apr 21, 2006	20.57	20.74	20.44	20.55	77,309,368	+0.09(+0.44%)
Apr 20, 2006	20.48	20.58	20.21	20.46	60,807,040	+0.00(+0.00%)
Apr 19, 2006	20.52	20.58	20.41	20.46	59,587,072	-0.14(-0.70%)
Apr 18, 2006	20.40	20.82	20.30	20.61	74,330,968	+0.29(+1.42%)
Apr 17, 2006	20.46	20.48	20.24	20.32	47,283,172	-0.17(-0.85%)
Apr 13, 2006	20.50	20.59	20.44	20.49	37,196,452	-0.10(-0.48%)
Apr 12, 2006	20.54	20.59	20.42	20.59	42,511,628	+0.05(+0.26%)
Apr 11, 2006	20.66	20.68	20.44	20.54	56,737,020	-0.12(-0.59%)
Apr 10, 2006	20.61	20.77	20.59	20.66	52,119,040	+0.03(+0.15%)
Apr 07, 2006	20.90	20.99	20.61	20.63	62,416,724	-0.23(-1.12%)
Apr 06, 2006	20.94	20.99	20.72	20.86	68,535,656	-0.14(-0.65%)
Apr 05, 2006	21.11	21.15	20.93	21.00	54,889,328	+0.08(+0.36%)
Apr 04, 2006	20.93	21.05	20.80	20.93	60,061,116	+0.06(+0.29%)

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.