Indicators

Microsoft (NQ: MSFT )

399.12 -5.15 (-1.27%)

Streaming Delayed Price Updated: 4:00 PM EDT, Apr 19, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2013	27.53	27.79	27.28	27.76	47,636,040	+0.01(+0.03%)
Sep 27, 2013	27.43	28.15	27.42	27.75	0	+0.42(+1.53%)
Sep 26, 2013	27.23	27.53	27.19	27.34	34,043,432	+0.22(+0.82%)
Sep 25, 2013	27.10	27.36	27.03	27.11	34,549,360	+0.04(+0.15%)
Sep 24, 2013	27.42	27.42	26.82	27.07	48,092,040	-0.24(-0.87%)
Sep 23, 2013	27.14	27.50	27.11	27.31	47,684,084	-0.04(-0.16%)
Sep 20, 2013	27.87	27.93	27.27	27.35	0	-0.71(-2.52%)
Sep 19, 2013	27.93	28.10	27.79	28.06	50,323,824	+0.27(+0.96%)
Sep 18, 2013	27.52	27.86	27.39	27.79	76,669,520	+0.33(+1.18%)
Sep 17, 2013	27.88	27.92	27.44	27.47	101,497,272	+0.11(+0.39%)
Sep 16, 2013	27.87	27.94	27.30	27.36	65,929,604	-0.19(-0.69%)
Sep 13, 2013	27.34	27.59	27.11	27.55	0	+0.28(+1.04%)
Sep 12, 2013	27.29	27.34	27.19	27.27	39,391,776	-0.04(-0.15%)
Sep 11, 2013	27.17	27.47	27.14	27.31	46,832,184	+0.29(+1.08%)
Sep 10, 2013	26.61	27.03	26.52	27.02	67,888,080	+0.61(+2.32%)
Sep 09, 2013	26.04	26.52	26.03	26.41	59,146,184	+0.42(+1.61%)
Sep 06, 2013	26.12	26.18	25.97	25.99	0	-0.07(-0.27%)
Sep 05, 2013	25.94	26.23	25.82	26.06	85,690,136	+0.03(+0.13%)
Sep 04, 2013	26.18	26.25	25.95	26.02	170,246,240	-0.57(-2.15%)

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.