Indicators

Microsoft (NQ: MSFT )

399.12 -5.15 (-1.27%)

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

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2006	21.13	21.49	21.10	21.31	125,274,144	+0.11(+0.54%)
Jan 30, 2006	21.06	21.33	21.03	21.20	137,369,104	+0.16(+0.76%)
Jan 27, 2006	20.62	21.16	20.59	21.04	177,685,920	+0.98(+4.87%)
Jan 26, 2006	20.11	20.23	19.92	20.06	91,823,512	+0.08(+0.38%)
Jan 25, 2006	19.99	20.12	19.86	19.99	78,026,984	+0.09(+0.46%)
Jan 24, 2006	19.94	20.02	19.85	19.90	83,269,432	-0.05(-0.27%)
Jan 23, 2006	20.05	20.09	19.91	19.95	63,303,296	-0.05(-0.23%)
Jan 20, 2006	20.43	20.45	19.88	19.99	104,641,624	-0.46(-2.26%)
Jan 19, 2006	20.34	20.62	20.33	20.46	79,753,144	+0.14(+0.71%)
Jan 18, 2006	20.24	20.43	20.21	20.31	69,339,488	-0.12(-0.59%)
Jan 17, 2006	20.37	20.59	20.37	20.43	77,366,744	-0.15(-0.74%)
Jan 13, 2006	20.46	20.63	20.45	20.59	54,748,624	+0.04(+0.18%)
Jan 12, 2006	20.63	20.64	20.42	20.55	60,752,820	-0.11(-0.55%)
Jan 11, 2006	20.45	20.74	20.37	20.66	92,621,424	+0.22(+1.07%)
Jan 10, 2006	20.18	20.46	20.13	20.44	85,753,832	+0.11(+0.52%)
Jan 09, 2006	20.39	20.49	20.26	20.34	73,473,464	-0.04(-0.19%)
Jan 06, 2006	20.35	20.44	20.05	20.37	133,358,656	-0.06(-0.30%)
Jan 05, 2006	20.39	20.54	20.37	20.43	63,725,888	+0.02(+0.07%)
Jan 04, 2006	20.27	20.50	20.27	20.42	76,578,064	+0.10(+0.48%)

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.