Indicators

Microsoft (NQ: MSFT )

438.69 UNCHANGED

Streaming Delayed Price Updated: 4:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2012	25.45	25.55	25.40	25.48	44,860,916	+0.03(+0.11%)
Apr 27, 2012	25.56	25.64	25.37	25.45	52,057,340	-0.10(-0.40%)
Apr 26, 2012	25.56	25.65	25.40	25.55	50,652,976	-0.07(-0.28%)
Apr 25, 2012	25.40	25.72	25.36	25.62	78,538,416	+0.22(+0.88%)
Apr 24, 2012	25.63	25.88	25.33	25.40	51,278,700	-0.16(-0.62%)
Apr 23, 2012	25.71	25.86	25.49	25.56	77,156,840	-0.24(-0.93%)
Apr 20, 2012	25.58	26.17	25.50	25.80	133,276,320	+1.12(+4.55%)
Apr 19, 2012	24.77	25.21	24.62	24.68	68,652,640	-0.10(-0.42%)
Apr 18, 2012	24.89	24.91	24.70	24.78	50,963,076	-0.24(-0.95%)
Apr 17, 2012	24.88	25.15	24.83	25.02	43,181,980	+0.29(+1.17%)
Apr 16, 2012	24.66	24.82	24.48	24.73	47,911,688	+0.21(+0.86%)
Apr 13, 2012	24.58	24.80	24.44	24.52	49,953,508	-0.13(-0.53%)
Apr 12, 2012	24.25	24.70	24.21	24.65	48,136,736	+0.50(+2.08%)
Apr 11, 2012	24.21	24.29	24.05	24.15	54,055,980	-0.10(-0.41%)
Apr 10, 2012	24.72	24.82	24.11	24.25	68,026,776	-0.50(-2.03%)
Apr 09, 2012	24.84	24.99	24.64	24.75	39,028,504	-0.33(-1.33%)
Apr 05, 2012	24.79	25.17	24.71	25.08	64,248,872	+0.25(+0.99%)
Apr 04, 2012	25.19	25.22	24.71	24.83	62,116,972	-0.58(-2.29%)
Apr 03, 2012	25.59	25.61	25.19	25.42	53,692,176	-0.28(-1.08%)

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.