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 30, 2020	207.37	208.01	204.21	207.34	34,110,184	-1.12(-0.54%)
Nov 27, 2020	208.09	209.47	207.31	208.46	14,983,366	+1.32(+0.64%)
Nov 25, 2020	208.35	208.52	205.78	207.15	21,695,020	+0.01(+0.00%)
Nov 24, 2020	203.00	207.51	202.29	207.13	35,015,720	+3.63(+1.78%)
Nov 23, 2020	204.32	205.61	201.61	203.50	26,465,116	-0.27(-0.13%)
Nov 20, 2020	205.53	206.58	203.40	203.77	23,584,744	-1.97(-0.96%)
Nov 19, 2020	204.73	206.33	203.33	205.74	25,572,954	+1.30(+0.63%)
Nov 18, 2020	206.93	208.40	204.30	204.44	29,261,334	-2.73(-1.32%)
Nov 17, 2020	208.76	210.28	206.81	207.17	24,974,828	-2.68(-1.28%)
Nov 16, 2020	207.57	210.34	207.23	209.85	25,801,258	+0.70(+0.33%)
Nov 13, 2020	209.01	210.03	206.88	209.15	19,285,526	+1.03(+0.50%)
Nov 12, 2020	209.83	211.67	207.17	208.12	22,353,860	-1.07(-0.51%)
Nov 11, 2020	205.17	210.63	204.99	209.19	30,453,038	+5.35(+2.63%)
Nov 10, 2020	207.21	209.14	202.59	203.84	45,535,288	-7.13(-3.38%)
Nov 09, 2020	216.81	220.37	210.48	210.97	45,893,140	-5.15(-2.38%)
Nov 06, 2020	214.71	216.74	210.62	216.12	26,119,200	+0.41(+0.19%)
Nov 05, 2020	214.50	216.51	213.64	215.70	37,287,368	+6.67(+3.19%)
Nov 04, 2020	206.75	210.90	205.20	209.04	43,740,476	+9.62(+4.82%)
Nov 03, 2020	196.96	201.05	196.22	199.42	28,407,616	+3.96(+2.03%)

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.