Indicators

Microsoft (NQ: MSFT )

423.52 +6.96 (+1.67%)

Streaming Delayed Price Updated: 3:32 PM EDT, May 15, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2010	19.83	19.92	19.57	19.68	88,509,008	-0.15(-0.77%)
May 27, 2010	19.62	20.10	19.62	19.83	178,861,488	+0.75(+3.96%)
May 26, 2010	20.00	20.29	18.73	19.07	231,507,328	-0.81(-4.07%)
May 25, 2010	19.56	20.08	19.36	19.88	128,907,480	-0.15(-0.76%)
May 24, 2010	20.48	20.48	20.03	20.04	96,619,992	-0.43(-2.12%)
May 21, 2010	20.31	20.68	20.16	20.47	154,197,584	-0.21(-1.00%)
May 20, 2010	20.83	21.23	20.62	20.68	115,333,680	-0.86(-4.00%)
May 19, 2010	21.75	21.88	21.19	21.54	80,962,296	-0.27(-1.25%)
May 18, 2010	22.02	22.12	21.66	21.81	69,186,400	-0.16(-0.74%)
May 17, 2010	22.11	22.19	21.60	21.97	60,657,616	+0.01(+0.03%)
May 14, 2010	22.17	22.18	21.74	21.96	83,418,288	-0.24(-1.06%)
May 13, 2010	22.22	22.57	22.15	22.20	59,636,012	-0.15(-0.68%)
May 12, 2010	22.00	22.46	21.96	22.35	62,071,800	+0.43(+1.94%)
May 11, 2010	22.23	22.51	21.69	21.93	84,018,056	-0.05(-0.21%)
May 10, 2010	22.00	22.38	21.80	21.97	114,132,560	+0.55(+2.59%)
May 07, 2010	21.96	21.98	20.74	21.42	228,807,088	-0.58(-2.66%)
May 06, 2010	22.47	22.69	21.19	22.00	169,260,320	-0.66(-2.91%)
May 05, 2010	22.72	22.85	22.54	22.66	88,017,864	-0.21(-0.93%)
May 04, 2010	23.17	23.19	22.59	22.88	108,094,912	-0.55(-2.37%)

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.