Indicators

Microsoft (NQ: MSFT )

398.57 -5.70 (-1.41%)

Streaming Delayed Price Updated: 2:44 PM EDT, Apr 19, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2017		79.70	79.70	79.70	0	-0.17(-0.21%)
Dec 28, 2017	80.03	80.06	79.71	79.86	11,369,932	+0.01(+0.01%)
Dec 27, 2017	79.80	80.11	79.39	79.86	15,752,386	+0.29(+0.36%)
Dec 26, 2017	79.48	79.69	79.22	79.57	10,612,742	-0.10(-0.13%)
Dec 22, 2017	79.57	79.78	79.12	79.67	15,182,895	+0.01(+0.01%)
Dec 21, 2017	80.17	80.22	79.57	79.66	19,257,546	-0.02(-0.02%)
Dec 20, 2017	80.31	80.41	78.92	79.68	25,402,562	-0.29(-0.36%)
Dec 19, 2017	80.45	80.45	79.45	79.97	25,057,112	-0.51(-0.64%)
Dec 18, 2017	81.17	81.52	80.34	80.48	23,915,594	-0.44(-0.54%)
Dec 15, 2017	79.44	81.14	79.08	80.92	57,890,872	+2.01(+2.55%)
Dec 14, 2017	79.59	80.00	78.76	78.91	20,718,662	-0.61(-0.77%)
Dec 13, 2017	79.88	80.08	79.35	79.52	23,300,562	-0.21(-0.27%)
Dec 12, 2017	79.48	80.17	79.27	79.73	25,675,148	+0.33(+0.41%)
Dec 11, 2017	78.53	79.54	78.40	79.41	23,998,518	+1.00(+1.27%)
Dec 08, 2017	77.92	78.80	77.64	78.41	26,284,442	+1.56(+2.02%)
Dec 07, 2017	76.90	77.14	76.40	76.86	24,876,284	-0.27(-0.35%)
Dec 06, 2017	75.98	77.46	75.87	77.13	26,714,376	+1.11(+1.46%)
Dec 05, 2017	75.78	77.03	75.45	76.02	28,065,626	+0.48(+0.63%)
Dec 04, 2017	78.65	78.65	75.19	75.54	41,954,008	-2.96(-3.77%)

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.