Indicators

Microsoft (NQ: MSFT )

430.81 UNCHANGED

Streaming Delayed Price Updated: 4:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2023	239.99	244.43	239.50	244.29	26,984,730	+5.03(+2.10%)
Jan 30, 2023	241.04	242.11	238.76	239.26	26,217,860	-5.37(-2.20%)
Jan 27, 2023	245.46	246.28	243.33	244.64	26,880,866	+0.16(+0.06%)
Jan 26, 2023	240.19	244.78	238.56	244.48	33,906,744	+7.29(+3.07%)
Jan 25, 2023	231.15	239.85	227.62	237.19	67,432,696	-1.41(-0.59%)
Jan 24, 2023	239.06	240.49	237.03	238.60	38,777,708	-0.53(-0.22%)
Jan 23, 2023	237.68	241.68	236.25	239.14	32,481,610	+2.33(+0.98%)
Jan 20, 2023	231.52	237.32	231.18	236.81	35,899,840	+8.17(+3.57%)
Jan 19, 2023	230.46	232.18	227.41	228.64	29,033,956	-3.82(-1.65%)
Jan 18, 2023	238.14	238.94	232.18	232.46	30,436,918	-4.48(-1.89%)
Jan 17, 2023	234.59	237.49	233.72	236.94	30,211,636	+1.10(+0.47%)
Jan 13, 2023	233.63	235.97	231.59	235.83	21,645,684	+0.71(+0.30%)
Jan 12, 2023	231.92	236.49	230.24	235.12	27,641,360	+2.70(+1.16%)
Jan 11, 2023	228.01	232.60	227.83	232.42	29,056,690	+6.82(+3.02%)
Jan 10, 2023	224.53	228.03	224.10	225.60	27,403,366	+1.71(+0.76%)
Jan 09, 2023	223.24	227.95	223.20	223.90	27,716,926	+2.24(+1.01%)
Jan 06, 2023	219.83	222.56	216.24	221.66	44,242,032	+2.50(+1.14%)
Jan 05, 2023	223.97	224.32	218.61	219.15	40,129,128	-6.69(-2.96%)
Jan 04, 2023	228.97	229.56	222.75	225.85	51,124,300	-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.