Indicators

Microsoft (NQ: MSFT )

439.01 +8.20 (+1.90%)

Streaming Delayed Price Updated: 2:10 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2006	19.94	19.99	19.84	19.94	47,026,280	-0.04(-0.18%)
Sep 28, 2006	20.03	20.07	19.88	19.98	60,593,140	-0.03(-0.15%)
Sep 27, 2006	19.82	20.03	19.78	20.01	91,032,032	+0.18(+0.88%)
Sep 26, 2006	19.62	19.92	19.60	19.83	75,911,040	+0.18(+0.93%)
Sep 25, 2006	19.55	19.83	19.54	19.65	93,090,344	+0.21(+1.09%)
Sep 22, 2006	19.56	19.58	19.31	19.44	65,459,296	-0.18(-0.89%)
Sep 21, 2006	19.86	19.87	19.58	19.62	80,217,992	-0.20(-1.03%)
Sep 20, 2006	19.70	19.86	19.68	19.82	98,295,400	+0.23(+1.19%)
Sep 19, 2006	19.50	19.64	19.48	19.59	59,044,680	+0.05(+0.26%)
Sep 18, 2006	19.50	19.72	19.45	19.54	67,381,888	-0.04(-0.22%)
Sep 15, 2006	19.44	19.64	19.32	19.58	172,968,416	+0.38(+1.98%)
Sep 14, 2006	18.95	19.32	18.94	19.20	101,926,336	+0.26(+1.35%)
Sep 13, 2006	18.83	19.03	18.59	18.94	51,711,172	+0.04(+0.19%)
Sep 12, 2006	18.89	18.94	18.75	18.91	71,694,336	+0.01(+0.08%)
Sep 11, 2006	18.54	18.92	18.54	18.89	76,251,248	+0.23(+1.21%)
Sep 08, 2006	18.62	18.81	18.57	18.67	50,557,836	+0.12(+0.67%)
Sep 07, 2006	18.58	18.74	18.51	18.54	70,306,112	-0.13(-0.70%)
Sep 06, 2006	18.60	18.76	18.60	18.67	68,789,480	+0.00(+0.00%)
Sep 05, 2006	18.73	18.93	18.64	18.67	60,645,380	-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.