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 29, 2021	228.84	231.37	224.88	225.48	43,725,224	-6.78(-2.92%)
Jan 28, 2021	229.03	235.86	228.52	232.25	50,434,524	+5.86(+2.59%)
Jan 27, 2021	231.35	233.72	223.71	226.39	71,752,696	+0.55(+0.25%)
Jan 26, 2021	225.38	227.63	223.65	225.84	50,148,348	+2.72(+1.22%)
Jan 25, 2021	222.72	223.36	217.95	223.12	34,067,712	+3.48(+1.58%)
Jan 22, 2021	220.73	223.64	219.49	219.63	31,040,176	+0.95(+0.44%)
Jan 21, 2021	218.42	219.97	216.20	218.68	31,585,168	+0.61(+0.28%)
Jan 20, 2021	211.62	219.48	211.22	218.07	38,717,820	+7.68(+3.65%)
Jan 19, 2021	207.78	210.91	206.69	210.39	31,182,318	+3.68(+1.78%)
Jan 15, 2021	207.55	208.51	206.10	206.71	32,659,332	-0.36(-0.17%)
Jan 14, 2021	209.88	211.38	206.79	207.07	30,161,188	-3.23(-1.53%)
Jan 13, 2021	208.04	210.70	207.95	210.29	20,626,838	+1.37(+0.66%)
Jan 12, 2021	210.45	211.03	207.36	208.92	23,895,878	-2.49(-1.18%)
Jan 11, 2021	212.36	212.79	210.67	211.41	23,693,456	-2.07(-0.97%)
Jan 08, 2021	212.57	214.41	210.96	213.48	23,616,280	+1.29(+0.61%)
Jan 07, 2021	208.06	213.21	207.74	212.19	28,466,558	+5.87(+2.85%)
Jan 06, 2021	206.24	210.44	206.02	206.32	36,915,716	-5.49(-2.59%)
Jan 05, 2021	211.19	212.41	209.67	211.81	24,484,900	+0.20(+0.10%)

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.