Indicators

Microsoft (NQ: MSFT )

404.27 -7.57 (-1.84%)

Official Closing Price Updated: 4:15 PM EDT, Apr 18, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 30, 2009	13.43	13.47	12.95	12.95	82,405,944	-0.37(-2.79%)
Jan 29, 2009	13.46	13.60	13.29	13.32	64,978,404	-0.34(-2.49%)
Jan 28, 2009	13.48	13.86	13.45	13.66	85,449,656	+0.29(+2.15%)
Jan 27, 2009	13.46	13.60	13.20	13.37	81,492,544	+0.02(+0.17%)
Jan 26, 2009	13.09	13.48	13.04	13.35	122,978,592	+0.33(+2.50%)
Jan 23, 2009	12.85	13.24	12.68	13.02	154,571,856	+0.07(+0.53%)
Jan 22, 2009	13.66	13.76	12.92	12.95	293,724,128	-1.72(-11.71%)
Jan 21, 2009	14.29	14.72	13.98	14.67	90,273,680	+0.68(+4.87%)
Jan 20, 2009	14.73	14.85	13.91	13.99	118,712,688	-0.93(-6.24%)
Jan 16, 2009	14.86	15.07	14.50	14.92	105,196,400	+0.36(+2.44%)
Jan 15, 2009	14.44	14.61	14.02	14.57	127,084,072	+0.11(+0.79%)
Jan 14, 2009	14.79	14.90	14.39	14.45	106,024,760	-0.55(-3.68%)
Jan 13, 2009	14.78	15.13	14.78	15.01	86,972,208	+0.27(+1.80%)
Jan 12, 2009	14.92	14.98	14.61	14.74	68,902,408	-0.04(-0.26%)
Jan 09, 2009	15.27	15.37	14.69	14.78	65,817,924	-0.45(-2.98%)
Jan 08, 2009	14.86	15.29	14.80	15.23	92,774,664	+0.46(+3.13%)
Jan 07, 2009	15.29	15.36	14.75	14.77	96,042,056	-0.95(-6.02%)
Jan 06, 2009	15.71	15.90	15.60	15.72	76,722,040	+0.18(+1.17%)
Jan 05, 2009	15.29	15.65	15.19	15.53	81,202,816	+0.14(+0.93%)

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.