Indicators

Microsoft (NQ: MSFT )

435.27 -3.42 (-0.78%)

Streaming Delayed Price Updated: 4:00 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2010	22.56	22.57	20.87	21.26	257,024,912	-0.74(-3.36%)
Jan 28, 2010	22.51	22.53	21.79	22.00	155,367,616	-0.38(-1.72%)
Jan 27, 2010	22.14	22.49	21.89	22.38	84,758,808	+0.13(+0.58%)
Jan 26, 2010	22.03	22.52	21.94	22.25	88,341,384	+0.14(+0.61%)
Jan 25, 2010	22.06	22.37	21.95	22.12	84,009,232	+0.27(+1.24%)
Jan 22, 2010	22.63	22.78	21.76	21.85	135,220,656	-0.79(-3.50%)
Jan 21, 2010	23.09	23.17	22.63	22.64	96,836,592	-0.43(-1.88%)
Jan 20, 2010	23.24	23.34	22.86	23.07	72,710,304	-0.39(-1.66%)
Jan 19, 2010	23.20	23.57	23.14	23.46	61,742,268	+0.18(+0.78%)
Jan 15, 2010	23.45	23.28	23.28	23.28	105,935,592	-0.08(-0.32%)
Jan 14, 2010	22.86	23.46	22.83	23.35	83,817,328	+0.46(+2.01%)
Jan 13, 2010	22.83	23.02	22.64	22.89	68,718,736	+0.21(+0.93%)
Jan 12, 2010	22.74	22.93	22.56	22.68	87,374,744	-0.15(-0.66%)
Jan 11, 2010	23.17	23.20	22.72	22.83	91,120,840	-0.29(-1.27%)
Jan 08, 2010	22.84	23.29	22.81	23.13	67,874,128	+0.16(+0.68%)
Jan 07, 2010	23.11	23.16	22.77	22.97	67,024,308	-0.24(-1.03%)
Jan 06, 2010	23.29	23.45	23.02	23.21	77,114,360	-0.14(-0.61%)
Jan 05, 2010	23.27	23.46	23.11	23.35	65,949,668	+0.01(+0.03%)

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.