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 (%)
Nov 29, 2013	31.67	32.07	31.67	31.93	0	+0.44(+1.41%)
Nov 27, 2013	31.46	31.62	31.40	31.49	0	+0.21(+0.67%)
Nov 26, 2013	31.46	31.53	31.28	31.28	40,823,592	-0.24(-0.77%)
Nov 25, 2013	31.77	31.78	31.46	31.52	36,559,260	+0.06(+0.19%)
Nov 22, 2013	31.43	31.56	31.26	31.46	0	+0.14(+0.45%)
Nov 21, 2013	31.21	31.43	31.20	31.32	27,463,770	+0.27(+0.86%)
Nov 20, 2013	30.92	31.33	30.87	31.05	38,480,684	+0.28(+0.93%)
Nov 19, 2013	30.86	31.18	30.71	30.77	52,837,488	-0.15(-0.49%)
Nov 18, 2013	31.04	31.24	30.81	30.92	64,059,340	-0.53(-1.69%)
Nov 15, 2013	31.54	31.60	31.35	31.45	0	-0.15(-0.47%)
Nov 14, 2013	31.48	31.69	31.35	31.60	55,555,516	-0.11(-0.35%)
Nov 13, 2013	30.74	31.72	30.67	31.71	53,971,956	+0.66(+2.13%)
Nov 12, 2013	31.07	31.25	30.92	31.05	38,305,872	-0.19(-0.61%)
Nov 11, 2013	31.33	31.40	31.05	31.24	32,271,544	-0.16(-0.50%)
Nov 08, 2013	31.31	31.40	31.04	31.40	0	+0.23(+0.75%)
Nov 07, 2013	31.55	31.59	31.11	31.17	72,675,848	-0.57(-1.78%)
Nov 06, 2013	30.95	31.77	30.80	31.73	106,915,096	+1.28(+4.20%)
Nov 05, 2013	29.75	30.51	29.73	30.45	61,994,528	+0.58(+1.95%)
Nov 04, 2013	29.58	29.91	29.55	29.87	33,757,776	+0.34(+1.17%)

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.