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 30, 2015	35.81	35.83	34.78	34.82	90,496,832	-1.39(-3.83%)
Jan 29, 2015	35.28	36.31	35.16	36.21	73,752,976	+0.71(+1.99%)
Jan 28, 2015	36.84	36.88	35.48	35.50	97,996,832	-1.27(-3.45%)
Jan 27, 2015	37.02	37.24	36.29	36.77	196,221,168	-3.75(-9.25%)
Jan 26, 2015	40.51	40.63	39.86	40.52	48,471,428	-0.15(-0.36%)
Jan 23, 2015	40.82	40.85	40.34	40.67	30,409,178	+0.04(+0.11%)
Jan 22, 2015	39.98	40.63	39.72	40.62	41,644,512	+1.04(+2.63%)
Jan 21, 2015	39.60	39.77	39.20	39.58	43,057,896	-0.41(-1.01%)
Jan 20, 2015	39.91	40.21	39.28	39.99	41,920,996	+0.13(+0.32%)
Jan 16, 2015	39.06	39.89	38.93	39.86	41,411,612	+0.66(+1.67%)
Jan 15, 2015	39.84	39.98	39.14	39.20	37,990,324	-0.41(-1.03%)
Jan 14, 2015	39.62	39.86	39.32	39.61	34,475,292	-0.34(-0.86%)
Jan 13, 2015	40.49	41.30	39.70	39.96	40,911,052	-0.21(-0.53%)
Jan 12, 2015	40.87	40.98	39.96	40.17	27,419,844	-0.51(-1.25%)
Jan 09, 2015	41.04	41.22	40.43	40.68	27,778,654	-0.34(-0.84%)
Jan 08, 2015	40.30	41.16	40.27	41.02	34,379,920	+1.17(+2.94%)
Jan 07, 2015	39.63	40.05	39.21	39.85	33,771,860	+0.50(+1.27%)
Jan 06, 2015	39.98	40.30	39.25	39.35	42,281,076	-0.58(-1.46%)
Jan 05, 2015	39.97	40.28	39.87	39.93	46,020,284	-0.37(-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.