Indicators

Microsoft (NQ: MSFT )

404.27 UNCHANGED

Streaming Delayed 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 31, 2012	23.53	23.56	23.19	23.43	63,950,660	-0.06(-0.27%)
Jan 30, 2012	22.98	23.50	22.87	23.49	64,257,288	+0.30(+1.30%)
Jan 27, 2012	23.36	23.43	23.14	23.19	55,700,380	-0.21(-0.92%)
Jan 26, 2012	23.49	23.56	23.32	23.40	61,892,040	-0.05(-0.20%)
Jan 25, 2012	23.06	23.52	23.06	23.45	74,638,464	+0.17(+0.75%)
Jan 24, 2012	23.38	23.46	23.15	23.28	65,143,820	-0.31(-1.31%)
Jan 23, 2012	23.44	23.76	23.29	23.59	95,890,776	+0.02(+0.07%)
Jan 20, 2012	22.86	23.59	22.81	23.57	209,113,712	+1.26(+5.65%)
Jan 19, 2012	22.34	22.56	22.24	22.31	93,221,328	-0.09(-0.39%)
Jan 18, 2012	22.46	22.53	22.19	22.40	81,732,040	-0.02(-0.09%)
Jan 17, 2012	22.53	22.73	22.35	22.42	91,237,576	+0.00(+0.02%)
Jan 13, 2012	22.16	22.41	22.05	22.41	75,885,776	+0.20(+0.89%)
Jan 12, 2012	22.11	22.23	21.93	22.21	62,229,384	+0.22(+1.01%)
Jan 11, 2012	21.76	22.20	21.71	21.99	82,663,848	-0.10(-0.43%)
Jan 10, 2012	22.16	22.33	22.02	22.09	75,617,888	+0.08(+0.36%)
Jan 09, 2012	22.25	22.29	21.99	22.01	75,257,520	-0.29(-1.30%)
Jan 06, 2012	21.84	22.36	21.84	22.30	125,364,528	+0.34(+1.54%)
Jan 05, 2012	21.72	22.00	21.65	21.96	70,688,256	+0.22(+1.02%)

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.