Indicators

Microsoft (NQ: MSFT )

406.32 +7.28 (+1.82%)

Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2023	375.31	376.46	372.79	375.35	18,771,358	+0.76(+0.20%)
Dec 28, 2023	374.68	375.76	373.47	374.59	14,361,477	+1.21(+0.32%)
Dec 27, 2023	373.00	374.37	372.12	373.38	14,928,166	-0.59(-0.16%)
Dec 26, 2023	374.31	376.25	372.81	373.97	12,687,427	+0.08(+0.02%)
Dec 22, 2023	372.99	374.49	372.02	373.89	17,140,810	+1.04(+0.28%)
Dec 21, 2023	371.87	373.72	369.36	372.85	17,731,612	+2.92(+0.79%)
Dec 20, 2023	374.31	375.34	369.85	369.94	26,280,594	-2.64(-0.71%)
Dec 19, 2023	370.81	372.57	369.16	372.57	20,618,086	+0.61(+0.16%)
Dec 18, 2023	368.77	372.31	368.00	371.96	21,829,590	+1.92(+0.52%)
Dec 15, 2023	366.17	371.71	365.60	370.05	78,696,112	+4.79(+1.31%)
Dec 14, 2023	372.62	373.07	363.46	365.25	43,728,456	-8.42(-2.25%)
Dec 13, 2023	375.33	376.94	370.09	373.68	30,792,854	-0.01(-0.00%)
Dec 12, 2023	370.17	373.73	369.78	373.69	24,887,840	+3.07(+0.83%)
Dec 11, 2023	367.80	370.92	365.43	370.62	27,740,038	-2.93(-0.78%)
Dec 08, 2023	368.52	373.77	367.55	373.54	20,192,104	+3.27(+0.88%)
Dec 07, 2023	367.55	370.77	365.64	370.27	23,142,938	+2.15(+0.58%)
Dec 06, 2023	372.85	373.49	367.35	368.12	21,200,238	-3.71(-1.00%)
Dec 05, 2023	365.77	372.39	364.95	371.83	23,402,446	+3.37(+0.92%)
Dec 04, 2023	368.42	368.84	362.23	368.46	32,097,184	-5.36(-1.43%)

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.