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 (%)
Apr 28, 2006	17.67	17.87	17.50	17.61	810,599,744	-2.26(-11.38%)
Apr 27, 2006	19.67	20.15	19.64	19.87	135,244,032	+0.11(+0.55%)
Apr 26, 2006	19.75	19.86	19.69	19.76	53,744,840	-0.03(-0.15%)
Apr 25, 2006	19.75	19.84	19.70	19.79	67,492,880	-0.02(-0.11%)
Apr 24, 2006	19.74	19.87	19.67	19.81	58,036,300	+0.01(+0.07%)
Apr 21, 2006	19.81	19.97	19.69	19.80	80,264,824	+0.09(+0.44%)
Apr 20, 2006	19.72	19.83	19.47	19.71	63,131,632	+0.00(+0.00%)
Apr 19, 2006	19.77	19.83	19.66	19.71	61,865,028	-0.14(-0.70%)
Apr 18, 2006	19.64	20.05	19.56	19.85	77,172,568	+0.28(+1.42%)
Apr 17, 2006	19.70	19.72	19.49	19.57	49,090,760	-0.17(-0.85%)
Apr 13, 2006	19.75	19.83	19.69	19.74	38,618,436	-0.09(-0.48%)
Apr 12, 2006	19.78	19.83	19.67	19.83	44,136,808	+0.05(+0.26%)
Apr 11, 2006	19.90	19.92	19.69	19.78	58,906,020	-0.12(-0.59%)
Apr 10, 2006	19.86	20.01	19.83	19.90	54,111,500	+0.03(+0.15%)
Apr 07, 2006	20.13	20.21	19.86	19.87	64,802,852	-0.23(-1.13%)
Apr 06, 2006	20.17	20.21	19.96	20.10	71,155,704	-0.13(-0.65%)
Apr 05, 2006	20.33	20.37	20.15	20.23	56,987,692	+0.07(+0.36%)
Apr 04, 2006	20.15	20.27	20.03	20.15	62,357,192	+0.06(+0.29%)

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.