Indicators

Microsoft (NQ: MSFT )

420.99 -2.09 (-0.49%)

Official Closing 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 (%)
Jan 29, 2016	48.46	48.78	47.81	48.78	94,430,656	+2.69(+5.83%)
Jan 28, 2016	45.92	46.23	45.40	46.09	70,304,848	+0.74(+1.63%)
Jan 27, 2016	46.05	46.22	45.17	45.35	41,506,980	-0.84(-1.82%)
Jan 26, 2016	45.86	46.43	45.64	46.19	32,623,260	+0.34(+0.73%)
Jan 25, 2016	45.99	46.62	45.73	45.86	39,169,964	-0.44(-0.96%)
Jan 22, 2016	45.52	46.33	45.39	46.30	42,415,332	+1.60(+3.59%)
Jan 21, 2016	45.16	45.67	44.54	44.70	45,386,088	-0.27(-0.61%)
Jan 20, 2016	44.25	45.49	43.47	44.97	71,456,680	+0.20(+0.46%)
Jan 19, 2016	45.58	45.76	44.32	44.77	49,137,312	-0.38(-0.84%)
Jan 15, 2016	45.43	45.15	45.15	45.15	81,113,976	-1.88(-3.99%)
Jan 14, 2016	46.04	47.30	45.66	47.03	59,149,692	+1.30(+2.85%)
Jan 13, 2016	47.64	47.88	45.43	45.72	75,530,184	-1.01(-2.16%)
Jan 12, 2016	46.72	47.02	46.10	46.73	40,764,200	+0.42(+0.92%)
Jan 11, 2016	46.49	46.79	45.56	46.31	41,710,760	-0.03(-0.06%)
Jan 08, 2016	46.37	47.18	46.18	46.33	55,062,508	+0.14(+0.31%)
Jan 07, 2016	46.66	47.36	46.10	46.19	63,874,444	-1.66(-3.48%)
Jan 06, 2016	48.10	48.17	47.49	47.86	44,625,220	-0.89(-1.82%)
Jan 05, 2016	48.64	49.04	48.29	48.74	38,466,272	+0.22(+0.46%)

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.