Indicators

Microsoft (NQ: MSFT )

423.34 +6.78 (+1.63%)

Streaming Delayed Price Updated: 2:42 PM EDT, May 15, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2006	20.67	20.72	20.56	20.67	45,377,396	-0.04(-0.18%)
Sep 28, 2006	20.76	20.80	20.60	20.71	58,468,560	-0.03(-0.15%)
Sep 27, 2006	20.54	20.76	20.49	20.74	87,840,176	+0.18(+0.88%)
Sep 26, 2006	20.34	20.65	20.31	20.55	73,249,368	+0.19(+0.93%)
Sep 25, 2006	20.26	20.55	20.25	20.37	89,826,320	+0.22(+1.09%)
Sep 22, 2006	20.28	20.29	20.01	20.15	63,164,096	-0.18(-0.89%)
Sep 21, 2006	20.59	20.59	20.29	20.33	77,405,304	-0.21(-1.03%)
Sep 20, 2006	20.41	20.58	20.40	20.54	94,848,864	+0.24(+1.19%)
Sep 19, 2006	20.21	20.36	20.19	20.30	56,974,392	+0.05(+0.26%)
Sep 18, 2006	20.21	20.43	20.15	20.25	65,019,272	-0.05(-0.22%)
Sep 15, 2006	20.15	20.36	20.02	20.29	166,903,616	+0.39(+1.97%)
Sep 14, 2006	19.64	20.03	19.63	19.90	98,352,488	+0.26(+1.35%)
Sep 13, 2006	19.51	19.72	19.26	19.63	49,898,024	+0.04(+0.19%)
Sep 12, 2006	19.57	19.63	19.44	19.60	69,180,520	+0.02(+0.08%)
Sep 11, 2006	19.22	19.61	19.21	19.58	73,577,648	+0.23(+1.21%)
Sep 08, 2006	19.29	19.49	19.24	19.35	48,785,124	+0.13(+0.67%)
Sep 07, 2006	19.26	19.42	19.19	19.22	67,840,968	-0.14(-0.70%)
Sep 06, 2006	19.28	19.44	19.28	19.35	66,377,508	+0.00(+0.00%)
Sep 05, 2006	19.41	19.62	19.32	19.35	58,518,972	-0.17(-0.89%)

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.