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 (%)
Jun 30, 2014	35.90	35.93	35.50	35.50	36,081,588	-0.47(-1.30%)
Jun 27, 2014	35.42	36.00	35.34	35.97	87,685,728	+0.45(+1.27%)
Jun 26, 2014	35.69	35.70	35.27	35.51	27,715,060	-0.26(-0.74%)
Jun 25, 2014	35.50	35.79	35.29	35.78	23,262,280	+0.24(+0.68%)
Jun 24, 2014	35.61	35.70	35.38	35.54	31,123,592	-0.21(-0.58%)
Jun 23, 2014	35.52	35.75	35.49	35.74	21,991,760	+0.26(+0.74%)
Jun 20, 2014	35.28	35.61	35.22	35.48	56,112,480	+0.14(+0.41%)
Jun 19, 2014	35.39	35.56	35.18	35.34	23,279,456	-0.12(-0.34%)
Jun 18, 2014	35.42	35.53	35.05	35.45	31,772,026	-0.03(-0.07%)
Jun 17, 2014	35.15	35.68	34.33	35.48	26,385,904	+0.15(+0.43%)
Jun 16, 2014	34.94	35.42	34.94	35.33	28,336,570	+0.23(+0.65%)
Jun 13, 2014	34.99	35.38	34.78	35.10	30,908,528	+0.55(+1.60%)
Jun 12, 2014	34.74	34.80	34.30	34.54	34,927,332	-0.24(-0.69%)
Jun 11, 2014	34.84	34.96	34.70	34.78	31,487,078	-0.21(-0.61%)
Jun 10, 2014	34.93	35.04	34.78	34.99	17,536,108	-0.32(-0.89%)
Jun 06, 2014	35.31	35.46	35.11	35.31	28,265,156	+0.23(+0.66%)
Jun 05, 2014	34.55	35.11	34.39	35.08	37,362,556	+0.76(+2.21%)
Jun 04, 2014	34.23	34.36	33.93	34.32	27,247,074	+0.03(+0.07%)
Jun 03, 2014	34.56	34.63	34.26	34.30	21,166,788	-0.43(-1.23%)

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.