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 29, 2017		79.41	79.41	79.41	0	-0.17(-0.21%)
Dec 28, 2017	79.75	79.77	79.42	79.58	11,410,720	+0.01(+0.01%)
Dec 27, 2017	79.51	79.82	79.11	79.57	15,808,895	+0.29(+0.36%)
Dec 26, 2017	79.20	79.41	78.94	79.28	10,650,813	-0.10(-0.13%)
Dec 22, 2017	79.28	79.50	78.84	79.38	15,237,361	+0.01(+0.01%)
Dec 21, 2017	79.89	79.93	79.28	79.38	19,326,628	-0.02(-0.02%)
Dec 20, 2017	80.03	80.12	78.64	79.39	25,493,688	-0.29(-0.36%)
Dec 19, 2017	80.16	80.16	79.16	79.68	25,147,000	-0.51(-0.64%)
Dec 18, 2017	80.88	81.23	80.05	80.19	24,001,386	-0.44(-0.54%)
Dec 15, 2017	79.15	80.85	78.80	80.63	58,098,548	+2.01(+2.55%)
Dec 14, 2017	79.31	79.72	78.47	78.62	20,792,986	-0.61(-0.77%)
Dec 13, 2017	79.60	79.79	79.07	79.24	23,384,150	-0.21(-0.27%)
Dec 12, 2017	79.20	79.89	78.99	79.45	25,767,254	+0.32(+0.41%)
Dec 11, 2017	78.25	79.25	78.12	79.12	24,084,608	+0.99(+1.27%)
Dec 08, 2017	77.64	78.52	77.36	78.13	26,378,732	+1.55(+2.02%)
Dec 07, 2017	76.63	76.87	76.13	76.58	24,965,524	-0.27(-0.35%)
Dec 06, 2017	75.71	77.18	75.60	76.85	26,810,210	+1.10(+1.46%)
Dec 05, 2017	75.51	76.76	75.18	75.75	28,166,306	+0.47(+0.63%)
Dec 04, 2017	78.37	78.37	74.92	75.27	42,104,512	-2.95(-3.77%)

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.