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 (%)
Dec 31, 2012	21.61	21.76	21.44	21.71	52,194,928	+0.13(+0.60%)
Dec 28, 2012	21.71	21.87	21.58	21.58	34,751,548	-0.33(-1.52%)
Dec 27, 2012	21.86	22.02	21.60	21.91	48,440,196	+0.08(+0.37%)
Dec 26, 2012	21.97	22.11	21.70	21.83	38,913,048	-0.16(-0.74%)
Dec 24, 2012	22.11	22.15	21.95	22.00	25,640,576	-0.32(-1.42%)
Dec 21, 2012	22.31	22.35	21.95	22.31	121,520,416	-0.19(-0.83%)
Dec 20, 2012	22.24	22.50	22.07	22.50	64,701,044	+0.30(+1.35%)
Dec 19, 2012	22.51	22.54	22.15	22.20	65,841,028	-0.20(-0.91%)
Dec 18, 2012	22.15	22.46	22.06	22.40	62,104,900	+0.38(+1.72%)
Dec 17, 2012	21.78	22.12	21.69	22.02	51,724,932	+0.23(+1.06%)
Dec 14, 2012	22.04	22.05	21.70	21.79	51,764,388	-0.24(-1.11%)
Dec 13, 2012	22.21	22.37	21.91	22.04	55,445,748	-0.11(-0.48%)
Dec 12, 2012	22.38	22.45	22.01	22.14	54,064,016	-0.07(-0.29%)
Dec 11, 2012	21.99	22.35	21.99	22.21	64,319,140	+0.31(+1.41%)
Dec 10, 2012	21.59	21.92	21.56	21.90	57,858,332	+0.39(+1.83%)
Dec 07, 2012	21.80	21.80	21.44	21.50	56,810,764	-0.22(-1.01%)
Dec 06, 2012	21.79	21.93	21.63	21.72	48,202,092	+0.04(+0.21%)
Dec 05, 2012	21.44	21.89	21.35	21.68	83,980,496	+0.24(+1.14%)

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.