Indicators

Microsoft (NQ: MSFT )

438.69 +7.88 (+1.83%)

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

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2023	240.00	244.44	239.50	244.30	26,984,142	+5.03(+2.10%)
Jan 30, 2023	241.04	242.12	238.77	239.27	26,217,288	-5.37(-2.20%)
Jan 27, 2023	245.46	246.29	243.33	244.64	26,880,280	+0.16(+0.06%)
Jan 26, 2023	240.20	244.79	238.57	244.48	33,906,004	+7.28(+3.07%)
Jan 25, 2023	231.16	239.85	227.63	237.20	67,431,224	-1.41(-0.59%)
Jan 24, 2023	239.06	240.49	237.03	238.61	38,776,356	-0.53(-0.22%)
Jan 23, 2023	237.68	241.69	236.25	239.14	32,480,902	+2.33(+0.98%)
Jan 20, 2023	231.52	237.33	231.19	236.81	35,899,056	+8.17(+3.57%)
Jan 19, 2023	230.47	232.18	227.41	228.64	29,031,570	-3.83(-1.65%)
Jan 18, 2023	238.15	238.94	232.18	232.47	30,436,254	-4.48(-1.89%)
Jan 17, 2023	234.60	237.50	233.73	236.94	30,210,976	+1.10(+0.47%)
Jan 13, 2023	233.64	235.98	231.59	235.84	21,645,212	+0.71(+0.30%)
Jan 12, 2023	231.93	236.50	230.25	235.13	27,640,756	+2.70(+1.16%)
Jan 11, 2023	228.01	232.60	227.83	232.43	29,056,056	+6.82(+3.02%)
Jan 10, 2023	224.53	228.03	224.11	225.61	27,402,758	+1.71(+0.76%)
Jan 09, 2023	223.24	227.96	223.20	223.90	27,716,320	+2.24(+1.01%)
Jan 06, 2023	219.84	222.56	216.24	221.66	44,241,068	+2.50(+1.14%)
Jan 05, 2023	223.98	224.32	218.62	219.16	40,128,252	-6.69(-2.96%)
Jan 04, 2023	228.98	229.57	222.76	225.85	51,123,184	-10.33(-4.37%)

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.