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 (%)
Jun 28, 2013	28.38	28.71	28.34	28.51	79,417,656	-0.06(-0.22%)
Jun 27, 2013	28.49	28.71	28.47	28.57	35,127,732	+0.22(+0.79%)
Jun 26, 2013	28.16	28.46	27.97	28.35	58,962,956	+0.56(+2.02%)
Jun 25, 2013	28.13	28.38	27.62	27.79	53,371,932	-0.04(-0.13%)
Jun 24, 2013	27.19	28.23	26.88	27.83	67,981,192	+0.37(+1.35%)
Jun 21, 2013	27.78	27.84	27.28	27.46	103,395,424	-0.19(-0.67%)
Jun 20, 2013	28.28	28.33	27.54	27.64	66,024,052	-0.91(-3.18%)
Jun 19, 2013	28.85	28.96	28.55	28.55	37,336,544	-0.32(-1.11%)
Jun 18, 2013	28.86	29.03	28.80	28.87	34,671,056	-0.02(-0.06%)
Jun 17, 2013	28.63	29.02	28.58	28.89	0	+0.50(+1.74%)
Jun 14, 2013	28.52	28.63	28.27	28.39	0	-0.26(-0.91%)
Jun 13, 2013	28.88	28.90	28.55	28.65	55,295,780	-0.24(-0.81%)
Jun 12, 2013	29.00	29.11	28.76	28.89	45,279,948	+0.13(+0.46%)
Jun 11, 2013	28.93	29.04	28.62	28.76	47,779,968	-0.52(-1.78%)
Jun 10, 2013	29.31	29.42	29.00	29.28	43,607,380	-0.17(-0.56%)
Jun 07, 2013	29.09	29.53	28.94	29.44	0	+0.59(+2.03%)
Jun 06, 2013	28.76	28.98	28.47	28.85	45,578,232	+0.15(+0.52%)
Jun 05, 2013	28.56	28.80	28.42	28.71	55,763,340	-0.17(-0.60%)
Jun 04, 2013	29.40	29.50	28.70	28.88	79,395,008	-0.50(-1.69%)

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.