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 (%)
Jan 31, 2023	240.43	244.87	239.93	244.73	26,936,180	+5.04(+2.10%)
Jan 30, 2023	241.47	242.55	239.19	239.69	26,170,690	-5.38(-2.20%)
Jan 27, 2023	245.90	246.73	243.76	245.08	26,832,504	+0.16(+0.06%)
Jan 26, 2023	240.62	245.23	238.99	244.92	33,845,740	+7.30(+3.07%)
Jan 25, 2023	231.57	240.28	228.03	237.62	67,311,368	-1.41(-0.59%)
Jan 24, 2023	239.49	240.92	237.45	239.03	38,707,944	-0.53(-0.22%)
Jan 23, 2023	238.10	242.12	236.67	239.57	32,423,172	+2.33(+0.98%)
Jan 20, 2023	231.93	237.75	231.60	237.24	35,835,252	+8.19(+3.57%)
Jan 19, 2023	230.88	232.59	227.81	229.05	28,981,720	-3.83(-1.65%)
Jan 18, 2023	238.57	239.37	232.59	232.88	30,382,158	-4.48(-1.89%)
Jan 17, 2023	235.01	237.92	234.15	237.37	30,157,280	+1.11(+0.47%)
Jan 13, 2023	234.06	236.40	232.00	236.26	21,606,740	+0.71(+0.30%)
Jan 12, 2023	232.34	236.92	230.66	235.55	27,591,628	+2.71(+1.16%)
Jan 11, 2023	228.42	233.02	228.24	232.84	29,004,414	+6.83(+3.02%)
Jan 10, 2023	224.93	228.44	224.51	226.01	27,354,064	+1.71(+0.76%)
Jan 09, 2023	223.64	228.37	223.60	224.30	27,667,058	+2.24(+1.01%)
Jan 06, 2023	220.23	222.96	216.63	222.06	44,162,432	+2.51(+1.14%)
Jan 05, 2023	224.38	224.72	219.01	219.55	40,056,928	-6.71(-2.96%)
Jan 04, 2023	229.38	229.98	223.15	226.25	51,032,320	-10.35(-4.37%)

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.