Indicators

Microsoft (NQ: MSFT )

430.81 -4.34 (-1.00%)

Streaming Delayed Price Updated: 4:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2011	21.38	21.48	21.11	21.35	84,440,640	-0.02(-0.09%)
Jan 28, 2011	22.25	22.28	21.14	21.37	183,379,632	-0.86(-3.88%)
Jan 27, 2011	22.14	22.69	21.94	22.23	190,512,368	+0.07(+0.31%)
Jan 26, 2011	21.95	22.32	21.95	22.16	96,904,080	+0.25(+1.16%)
Jan 25, 2011	21.67	21.91	21.65	21.91	55,082,144	+0.05(+0.25%)
Jan 24, 2011	21.58	21.99	21.55	21.85	67,596,360	+0.28(+1.28%)
Jan 21, 2011	21.87	21.89	21.58	21.58	75,423,928	-0.26(-1.17%)
Jan 20, 2011	21.95	21.98	21.66	21.83	76,127,080	-0.09(-0.41%)
Jan 19, 2011	21.92	22.09	21.77	21.92	64,934,032	-0.15(-0.66%)
Jan 18, 2011	21.68	22.13	21.67	22.07	69,245,880	+0.28(+1.27%)
Jan 14, 2011	21.62	21.85	21.49	21.79	81,411,736	+0.08(+0.39%)
Jan 13, 2011	21.82	21.86	21.57	21.71	87,107,920	-0.28(-1.26%)
Jan 12, 2011	21.65	22.02	21.62	21.98	68,347,520	+0.34(+1.57%)
Jan 11, 2011	21.72	21.75	21.60	21.65	65,327,720	-0.08(-0.39%)
Jan 10, 2011	21.76	21.87	21.59	21.73	74,749,856	-0.29(-1.33%)
Jan 07, 2011	22.05	22.13	21.75	22.02	95,788,440	-0.17(-0.76%)
Jan 06, 2011	21.59	22.22	21.45	22.19	114,299,016	+0.63(+2.93%)
Jan 05, 2011	21.48	21.57	21.38	21.56	76,132,432	-0.07(-0.31%)
Jan 04, 2011	21.52	21.69	21.45	21.63	70,651,880	+0.08(+0.38%)

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.