Indicators

Microsoft (NQ: MSFT )

423.52 +6.96 (+1.67%)

Streaming Delayed Price Updated: 3:14 PM EDT, May 15, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2017	63.07	63.28	61.95	62.66	43,212,316	+0.17(+0.28%)
Apr 27, 2017	62.37	62.58	61.85	62.48	38,164,260	+0.40(+0.65%)
Apr 26, 2017	62.31	62.52	61.89	62.08	28,610,402	-0.08(-0.13%)
Apr 25, 2017		62.27	61.87	62.16	33,042,056	+0.36(+0.58%)
Apr 24, 2017	61.76	61.92	61.41	61.80	32,526,196	+1.03(+1.70%)
Apr 21, 2017	60.10	61.05	59.90	60.77	35,535,292	+0.82(+1.37%)
Apr 20, 2017	59.91	60.18	59.62	59.95	24,365,060	+0.42(+0.71%)
Apr 19, 2017	60.08	60.18	59.39	59.53	29,493,148	-0.32(-0.54%)
Apr 18, 2017	59.79	60.14	59.64	59.85	16,557,927	-0.08(-0.14%)
Apr 17, 2017	59.53	59.94	59.50	59.93	18,235,114	+0.49(+0.82%)
Apr 13, 2017	59.75	60.28	59.44	59.44	19,554,278	-0.26(-0.43%)
Apr 12, 2017	59.87	59.96	59.59	59.70	18,692,952	-0.23(-0.38%)
Apr 11, 2017	60.04	60.05	59.35	59.93	20,532,126	-0.05(-0.08%)
Apr 10, 2017	60.05	60.24	59.82	59.97	19,615,706	-0.14(-0.23%)
Apr 07, 2017	60.27	60.37	59.89	60.11	15,415,440	-0.05(-0.08%)
Apr 06, 2017	60.04	60.45	59.93	60.16	19,778,938	+0.16(+0.26%)
Apr 05, 2017	60.68	60.72	59.90	60.00	23,433,510	-0.16(-0.26%)
Apr 04, 2017	59.85	60.23	59.75	60.16	14,199,938	+0.16(+0.27%)

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.