Indicators

Microsoft (NQ: MSFT )

430.81 UNCHANGED

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 31, 2007	26.18	26.24	25.90	25.96	47,635,028	-0.38(-1.44%)
Dec 28, 2007	26.32	26.42	26.01	26.34	45,051,668	+0.11(+0.42%)
Dec 27, 2007	26.51	26.65	26.21	26.23	45,682,488	-0.47(-1.75%)
Dec 26, 2007	26.55	26.72	26.44	26.70	41,487,832	+0.02(+0.08%)
Dec 24, 2007	26.35	26.78	26.29	26.67	40,624,140	+0.38(+1.44%)
Dec 21, 2007	26.18	26.30	26.07	26.29	114,689,848	+0.39(+1.52%)
Dec 20, 2007	25.73	26.10	25.58	25.90	81,381,256	+0.53(+2.10%)
Dec 19, 2007	25.30	25.62	25.07	25.37	80,165,328	+0.04(+0.14%)
Dec 18, 2007	25.26	25.52	24.95	25.33	72,383,888	+0.26(+1.02%)
Dec 17, 2007	25.54	25.62	25.05	25.08	79,666,800	-0.67(-2.61%)
Dec 14, 2007	25.56	26.13	25.53	25.75	97,540,360	+0.07(+0.26%)
Dec 13, 2007	25.14	25.85	25.00	25.68	101,379,704	+0.55(+2.18%)
Dec 12, 2007	25.24	25.59	24.74	25.14	86,871,312	+0.27(+1.09%)
Dec 11, 2007	25.32	25.51	24.74	24.87	75,524,288	-0.48(-1.90%)
Dec 10, 2007	25.26	25.49	25.14	25.35	49,484,580	+0.17(+0.67%)
Dec 07, 2007	25.24	25.30	24.95	25.18	55,912,912	-0.01(-0.06%)
Dec 06, 2007	24.98	25.24	24.70	25.19	69,405,744	+0.29(+1.17%)
Dec 05, 2007	24.17	25.17	24.09	24.90	116,400,080	+1.01(+4.21%)
Dec 04, 2007	23.87	24.24	23.79	23.90	75,154,192	-0.11(-0.46%)

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.