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 (%)
Sep 28, 2018	107.57	107.93	107.09	107.74	22,979,494	-0.04(-0.04%)
Sep 27, 2018	108.13	108.25	107.58	107.78	20,230,510	+0.41(+0.38%)
Sep 26, 2018	107.84	108.39	107.15	107.38	20,539,272	-0.44(-0.41%)
Sep 25, 2018	108.15	108.43	107.16	107.82	24,053,640	-0.21(-0.19%)
Sep 24, 2018	106.48	108.24	105.72	108.03	29,010,278	+0.39(+0.36%)
Sep 21, 2018	107.39	108.61	106.93	107.64	75,611,488	+0.65(+0.61%)
Sep 20, 2018	105.77	107.20	105.44	106.99	25,169,334	+1.76(+1.67%)
Sep 19, 2018	106.50	106.75	104.61	105.23	23,057,828	-1.42(-1.33%)
Sep 18, 2018	105.69	107.10	105.25	106.65	23,531,400	+1.01(+0.95%)
Sep 17, 2018	107.10	107.11	105.38	105.64	22,005,718	-1.16(-1.09%)
Sep 14, 2018	106.79	107.14	105.92	106.80	20,298,634	+0.43(+0.41%)
Sep 13, 2018	105.62	107.13	105.62	106.37	27,532,042	+1.13(+1.07%)
Sep 12, 2018	104.97	105.37	104.11	105.24	20,052,796	+0.44(+0.42%)
Sep 11, 2018	102.59	105.12	102.58	104.79	25,795,492	+1.75(+1.70%)
Sep 10, 2018	102.53	103.29	102.08	103.04	21,995,860	+1.10(+1.08%)
Sep 07, 2018	101.96	102.42	101.02	101.94	23,882,634	-0.50(-0.49%)
Sep 06, 2018	101.98	102.67	101.28	102.44	24,921,330	+0.23(+0.23%)
Sep 05, 2018	104.58	104.96	101.83	102.20	34,891,104	-3.03(-2.88%)

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.