Indicators

Microsoft (NQ: MSFT )

404.27 -7.57 (-1.84%)

Official Closing Price Updated: 4:15 PM EDT, Apr 18, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2006	20.71	20.76	20.60	20.71	45,294,708	-0.04(-0.18%)
Sep 28, 2006	20.80	20.83	20.64	20.74	58,362,016	-0.03(-0.15%)
Sep 27, 2006	20.58	20.80	20.53	20.77	87,680,112	+0.18(+0.88%)
Sep 26, 2006	20.37	20.68	20.35	20.59	73,115,888	+0.19(+0.93%)
Sep 25, 2006	20.30	20.59	20.28	20.40	89,662,632	+0.22(+1.09%)
Sep 22, 2006	20.31	20.33	20.05	20.18	63,049,000	-0.18(-0.89%)
Sep 21, 2006	20.62	20.63	20.33	20.37	77,264,256	-0.21(-1.03%)
Sep 20, 2006	20.45	20.62	20.43	20.58	94,676,032	+0.24(+1.19%)
Sep 19, 2006	20.24	20.40	20.23	20.34	56,870,576	+0.05(+0.26%)
Sep 18, 2006	20.24	20.47	20.19	20.28	64,900,792	-0.05(-0.22%)
Sep 15, 2006	20.18	20.40	20.05	20.33	166,599,472	+0.39(+1.98%)
Sep 14, 2006	19.68	20.06	19.67	19.93	98,173,272	+0.27(+1.35%)
Sep 13, 2006	19.55	19.76	19.30	19.67	49,807,096	+0.04(+0.19%)
Sep 12, 2006	19.61	19.67	19.47	19.63	69,054,456	+0.02(+0.08%)
Sep 11, 2006	19.25	19.65	19.25	19.62	73,443,576	+0.23(+1.21%)
Sep 08, 2006	19.33	19.53	19.28	19.38	48,696,228	+0.13(+0.67%)
Sep 07, 2006	19.29	19.46	19.22	19.25	67,717,352	-0.14(-0.70%)
Sep 06, 2006	19.31	19.47	19.31	19.39	66,256,556	+0.00(+0.00%)
Sep 05, 2006	19.45	19.65	19.35	19.39	58,412,336	-0.17(-0.89%)

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.