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 (%)
Dec 30, 2011	20.57	20.65	20.48	20.52	34,655,816	-0.05(-0.23%)
Dec 29, 2011	20.51	20.59	20.44	20.57	28,441,168	+0.16(+0.77%)
Dec 28, 2011	20.64	20.67	20.36	20.41	37,684,392	-0.17(-0.84%)
Dec 27, 2011	20.52	20.66	20.50	20.59	26,910,384	+0.01(+0.04%)
Dec 23, 2011	20.48	20.59	20.34	20.58	29,354,848	+0.21(+1.05%)
Dec 21, 2011	20.56	20.70	20.11	20.36	81,116,208	-0.21(-1.02%)
Dec 20, 2011	20.44	20.63	20.40	20.57	76,824,896	+0.39(+1.94%)
Dec 19, 2011	20.57	20.65	20.13	20.18	66,088,440	-0.37(-1.81%)
Dec 16, 2011	20.29	20.69	20.26	20.55	128,281,744	+0.35(+1.72%)
Dec 15, 2011	20.33	20.46	20.19	20.21	58,449,204	-0.02(-0.12%)
Dec 14, 2011	20.33	20.44	20.21	20.23	60,625,568	-0.13(-0.66%)
Dec 13, 2011	20.36	20.63	20.28	20.36	69,027,736	+0.20(+0.98%)
Dec 12, 2011	20.09	20.21	19.99	20.17	49,125,312	-0.15(-0.74%)
Dec 09, 2011	20.17	20.45	20.16	20.32	68,043,792	+0.24(+1.18%)
Dec 08, 2011	20.14	20.33	20.06	20.08	76,528,784	-0.16(-0.78%)
Dec 07, 2011	20.29	20.36	20.03	20.24	79,272,472	-0.05(-0.23%)
Dec 06, 2011	20.40	20.45	20.25	20.28	58,378,008	-0.03(-0.16%)
Dec 05, 2011	20.38	20.40	20.16	20.32	71,856,456	+0.38(+1.90%)
Dec 02, 2011	20.23	20.25	19.89	19.94	66,152,448	-0.05(-0.24%)

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.