Indicators

Microsoft (NQ: MSFT )

420.99 UNCHANGED

Streaming Delayed Price Updated: 4:15 PM EDT, May 16, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2016	50.52	50.97	50.43	50.90	34,029,580	+0.42(+0.84%)
Jul 28, 2016	50.29	50.62	50.04	50.48	41,814,280	+0.02(+0.04%)
Jul 27, 2016	50.84	51.01	50.39	50.46	35,997,704	-0.51(-1.00%)
Jul 26, 2016	50.76	51.45	50.75	50.97	31,262,876	+0.03(+0.05%)
Jul 25, 2016	50.71	50.95	50.52	50.94	28,516,378	+0.14(+0.28%)
Jul 22, 2016	50.36	50.85	50.09	50.80	35,809,584	+0.69(+1.38%)
Jul 21, 2016	50.27	50.49	50.07	50.11	36,497,024	-0.10(-0.20%)
Jul 20, 2016	50.42	51.04	49.87	50.21	100,096,160	+2.53(+5.31%)
Jul 19, 2016	48.23	48.40	47.53	47.68	59,225,704	-0.78(-1.61%)
Jul 18, 2016	48.22	48.80	48.09	48.46	35,002,584	+0.23(+0.48%)
Jul 15, 2016	48.45	48.49	47.78	48.22	35,661,716	-0.04(-0.07%)
Jul 14, 2016	48.35	48.48	48.12	48.26	27,331,234	+0.21(+0.43%)
Jul 13, 2016	48.10	48.37	47.76	48.05	28,229,412	+0.27(+0.56%)
Jul 12, 2016	47.54	47.95	47.40	47.78	30,419,998	+0.56(+1.18%)
Jul 11, 2016	47.15	47.44	47.12	47.23	24,796,984	+0.26(+0.55%)
Jul 08, 2016	46.45	47.02	46.14	46.97	31,615,682	+0.83(+1.79%)
Jul 07, 2016	46.18	46.35	45.86	46.14	21,808,924	+0.19(+0.41%)
Jul 05, 2016	45.65	46.05	45.56	45.95	27,619,964	+0.01(+0.02%)

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.