Indicators

Microsoft (NQ: MSFT )

411.84 UNCHANGED

Streaming Delayed Price Updated: 4:00 PM EDT, Apr 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2006	22.61	22.83	22.58	22.61	55,150,332	-0.09(-0.40%)
Dec 28, 2006	22.61	22.74	22.57	22.70	35,272,504	-0.03(-0.13%)
Dec 27, 2006	22.70	22.81	22.64	22.73	41,276,600	+0.02(+0.10%)
Dec 26, 2006	22.36	22.71	22.26	22.70	49,002,240	+0.26(+1.18%)
Dec 22, 2006	22.58	22.61	22.42	22.44	50,155,588	-0.26(-1.13%)
Dec 21, 2006	22.81	22.82	22.63	22.70	42,625,108	-0.08(-0.37%)
Dec 20, 2006	22.70	22.89	22.69	22.78	41,530,056	+0.08(+0.33%)
Dec 19, 2006	22.49	22.84	22.36	22.70	71,101,536	+0.08(+0.33%)
Dec 18, 2006	22.86	22.91	22.55	22.63	75,271,944	-0.23(-0.99%)
Dec 15, 2006	22.79	22.89	22.74	22.86	135,764,032	+0.09(+0.40%)
Dec 14, 2006	22.36	22.77	22.35	22.77	113,418,592	+0.39(+1.76%)
Dec 13, 2006	22.41	22.41	22.20	22.37	60,763,160	+0.09(+0.41%)
Dec 12, 2006	22.38	22.43	22.12	22.28	90,957,032	-0.08(-0.37%)
Dec 11, 2006	22.10	22.52	22.04	22.36	142,273,120	+0.11(+0.48%)
Dec 08, 2006	21.82	22.26	21.80	22.26	143,791,040	+0.42(+1.91%)
Dec 07, 2006	21.93	22.01	21.81	21.84	61,859,164	-0.11(-0.48%)
Dec 06, 2006	22.03	22.05	21.86	21.95	64,176,668	-0.11(-0.48%)
Dec 05, 2006	22.23	22.26	21.98	22.05	60,241,404	-0.15(-0.68%)
Dec 04, 2006	22.13	22.35	22.08	22.21	72,838,656	+0.16(+0.72%)

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.