Indicators

Microsoft (NQ: MSFT )

438.69 +7.88 (+1.83%)

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

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2015	48.20	48.58	47.73	48.04	63,618,624	+0.37(+0.78%)
Nov 27, 2015	47.55	47.80	47.54	47.67	10,193,212	+0.21(+0.45%)
Nov 25, 2015	47.81	47.45	47.45	47.45	23,765,822	-0.49(-1.03%)
Nov 24, 2015	47.66	48.12	47.36	47.95	27,831,528	+0.05(+0.11%)
Nov 23, 2015	47.95	48.13	47.51	47.90	31,944,630	+0.00(+0.00%)
Nov 20, 2015	47.95	47.99	47.08	47.90	42,029,956	+0.22(+0.46%)
Nov 19, 2015	47.72	48.31	47.53	47.67	31,848,572	+0.08(+0.17%)
Nov 18, 2015	46.84	47.71	46.83	47.59	33,629,172	+0.78(+1.66%)
Nov 17, 2015	46.99	47.31	46.71	46.82	35,697,732	-0.38(-0.81%)
Nov 16, 2015	46.60	47.31	46.40	47.20	36,594,380	+0.81(+1.75%)
Nov 13, 2015	46.59	46.78	46.12	46.39	41,972,200	-0.42(-0.90%)
Nov 12, 2015	46.95	47.39	46.70	46.81	40,261,688	-0.29(-0.62%)
Nov 11, 2015	47.14	47.58	46.93	47.10	41,591,900	+0.12(+0.26%)
Nov 10, 2015	47.47	47.52	46.77	46.98	62,965,900	-0.57(-1.20%)
Nov 09, 2015	47.89	48.17	47.02	47.55	37,027,416	-0.67(-1.38%)
Nov 06, 2015	47.48	48.27	47.40	48.22	37,419,416	+0.47(+0.99%)
Nov 05, 2015	47.84	48.02	47.41	47.74	35,842,836	-0.02(-0.04%)
Nov 04, 2015	47.57	48.18	47.46	47.76	42,242,536	+0.22(+0.46%)
Nov 03, 2015	46.47	47.75	46.44	47.54	41,679,036	+0.80(+1.71%)

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.