Indicators

Microsoft (NQ: MSFT )

419.43 -1.56 (-0.37%)

Streaming Delayed Price Updated: 11:35 AM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2022	272.91	277.13	271.86	275.89	32,770,724	+4.25(+1.57%)
Jul 28, 2022	265.09	273.04	263.25	271.64	34,030,980	+7.54(+2.85%)
Jul 27, 2022	256.65	265.39	254.38	264.10	46,817,716	+16.55(+6.69%)
Jul 26, 2022	255.38	255.39	245.26	247.55	39,850,956	-7.16(-2.81%)
Jul 25, 2022	256.49	256.99	252.38	254.72	21,422,748	-1.15(-0.45%)
Jul 22, 2022	260.66	260.75	254.60	255.87	22,311,554	-4.40(-1.69%)
Jul 21, 2022	255.31	260.32	252.59	260.27	22,783,762	+2.53(+0.98%)
Jul 20, 2022	255.41	260.30	254.44	257.74	23,283,274	+2.69(+1.06%)
Jul 19, 2022	253.13	255.24	249.30	255.05	25,409,414	+5.19(+2.08%)
Jul 18, 2022	255.27	256.34	248.93	249.86	21,334,886	-2.43(-0.96%)
Jul 15, 2022	251.31	255.88	250.38	252.29	30,297,200	+2.59(+1.04%)
Jul 14, 2022	246.25	250.73	241.69	249.69	25,529,166	+1.34(+0.54%)
Jul 13, 2022	245.87	249.17	243.83	248.36	30,031,798	-0.94(-0.38%)
Jul 12, 2022	261.29	261.35	247.69	249.30	36,485,856	-10.65(-4.10%)
Jul 11, 2022	261.06	261.93	257.65	259.94	19,859,136	-3.10(-1.18%)
Jul 08, 2022	260.22	263.47	258.74	263.04	20,005,690	-0.71(-0.27%)
Jul 07, 2022	260.54	264.41	260.45	263.75	21,220,546	+2.13(+0.82%)
Jul 06, 2022	259.20	263.36	257.87	261.62	24,234,248	+3.30(+1.28%)
Jul 05, 2022	251.74	258.44	250.34	258.31	23,403,536	+3.21(+1.26%)

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.