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 31, 2018	95.66	96.71	94.86	95.92	35,126,152	+1.11(+1.18%)
Dec 28, 2018	96.42	96.72	93.99	94.81	40,415,772	-0.75(-0.78%)
Dec 27, 2018	93.78	95.57	91.04	95.56	52,387,456	+0.59(+0.62%)
Dec 26, 2018	89.85	95.09	88.74	94.97	54,574,020	+6.07(+6.83%)
Dec 24, 2018	92.25	92.52	88.76	88.90	46,520,920	-3.87(-4.17%)
Dec 21, 2018	95.98	97.27	92.04	92.77	117,789,200	-3.10(-3.23%)
Dec 20, 2018	97.32	98.51	93.29	95.87	74,392,840	-2.06(-2.10%)
Dec 19, 2018	97.89	100.94	95.72	97.93	72,182,760	-0.26(-0.27%)
Dec 18, 2018	97.98	98.70	96.82	98.19	51,070,308	+1.02(+1.05%)
Dec 17, 2018	99.55	99.92	96.06	97.17	60,295,352	-2.96(-2.96%)
Dec 14, 2018	102.23	103.19	99.64	100.14	49,811,844	-3.23(-3.12%)
Dec 13, 2018	103.49	104.71	102.59	103.37	32,440,054	+0.35(+0.34%)
Dec 12, 2018	104.73	105.08	102.98	103.02	38,301,824	+0.46(+0.45%)
Dec 11, 2018	103.70	104.78	101.47	102.55	44,849,928	+0.94(+0.93%)
Dec 10, 2018	98.97	101.98	98.12	101.61	43,190,992	+2.62(+2.64%)
Dec 07, 2018	102.36	103.37	98.50	98.99	47,696,036	-4.13(-4.00%)
Dec 06, 2018	99.94	103.17	99.16	103.12	50,874,460	+0.63(+0.62%)
Dec 04, 2018	105.72	106.38	102.19	102.49	47,856,984	-3.37(-3.19%)

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.