Indicators

Microsoft (NQ: MSFT )

407.57 +6.61 (+1.65%)

Official Closing Price Updated: 4:15 PM EDT, Apr 23, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jun 28, 2013	28.48	28.82	28.45	28.61	79,132,048	-0.06(-0.22%)
Jun 27, 2013	28.59	28.81	28.58	28.68	35,001,400	+0.22(+0.79%)
Jun 26, 2013	28.26	28.56	28.07	28.45	58,750,904	+0.56(+2.02%)
Jun 25, 2013	28.23	28.48	27.72	27.89	53,179,988	-0.04(-0.13%)
Jun 24, 2013	27.29	28.33	26.98	27.93	67,736,712	+0.37(+1.35%)
Jun 21, 2013	27.88	27.94	27.38	27.55	103,023,576	-0.19(-0.67%)
Jun 20, 2013	28.38	28.44	27.64	27.74	65,786,608	-0.91(-3.18%)
Jun 19, 2013	28.96	29.07	28.65	28.65	37,202,268	-0.32(-1.11%)
Jun 18, 2013	28.97	29.13	28.90	28.98	34,546,368	-0.02(-0.06%)
Jun 17, 2013	28.74	29.12	28.69	28.99	0	+0.50(+1.74%)
Jun 14, 2013	28.62	28.74	28.37	28.49	0	-0.26(-0.91%)
Jun 13, 2013	28.98	29.01	28.65	28.76	55,096,920	-0.24(-0.81%)
Jun 12, 2013	29.11	29.22	28.87	28.99	45,117,108	+0.13(+0.46%)
Jun 11, 2013	29.03	29.14	28.73	28.86	47,608,136	-0.52(-1.78%)
Jun 10, 2013	29.41	29.53	29.11	29.38	43,450,552	-0.17(-0.56%)
Jun 07, 2013	29.20	29.64	29.04	29.55	0	+0.59(+2.03%)
Jun 06, 2013	28.86	29.08	28.57	28.96	45,414,320	+0.15(+0.52%)
Jun 05, 2013	28.66	28.90	28.52	28.81	55,562,796	-0.17(-0.60%)
Jun 04, 2013	29.51	29.60	28.80	28.98	79,109,472	-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.