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 28, 2008	14.91	14.97	14.76	14.90	42,563,012	-0.20(-1.32%)
Nov 26, 2008	14.54	15.24	14.54	15.10	108,106,712	+0.37(+2.50%)
Nov 25, 2008	15.38	15.43	14.41	14.73	126,108,112	-0.52(-3.38%)
Nov 24, 2008	14.66	15.43	14.65	15.25	169,983,152	+0.74(+5.13%)
Nov 21, 2008	13.28	14.52	13.25	14.51	213,338,592	+1.58(+12.26%)
Nov 20, 2008	13.35	13.89	12.90	12.92	189,245,088	-0.56(-4.16%)
Nov 19, 2008	14.47	14.70	13.45	13.48	139,758,640	-0.98(-6.78%)
Nov 18, 2008	14.37	14.49	13.82	14.46	147,837,216	+0.32(+2.24%)
Nov 17, 2008	14.45	14.82	14.02	14.14	132,888,248	-0.54(-3.69%)
Nov 14, 2008	15.05	15.62	14.39	14.69	131,984,080	-0.87(-5.60%)
Nov 13, 2008	14.75	15.56	13.72	15.56	202,726,592	+0.70(+4.68%)
Nov 12, 2008	15.29	15.37	14.85	14.86	123,080,160	-0.66(-4.25%)
Nov 11, 2008	15.59	15.59	15.22	15.52	106,560,960	-0.07(-0.47%)
Nov 10, 2008	15.99	16.08	15.51	15.59	91,662,240	-0.15(-0.93%)
Nov 07, 2008	15.61	15.77	15.37	15.74	97,338,776	+0.45(+2.97%)
Nov 06, 2008	16.01	16.16	15.27	15.29	130,458,984	-0.88(-5.43%)
Nov 05, 2008	17.08	17.09	16.14	16.16	110,894,456	-1.06(-6.16%)
Nov 04, 2008	16.93	17.32	16.74	17.23	98,517,608	+0.67(+4.02%)

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.