Indicators

Microsoft (NQ: MSFT )

423.29 +6.73 (+1.62%)

Streaming Delayed Price Updated: 2:49 PM EDT, May 15, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2019	132.07	133.21	131.84	133.03	19,257,602	+1.24(+0.94%)
Sep 27, 2019	134.11	134.31	130.75	131.79	23,512,950	-1.73(-1.30%)
Sep 26, 2019	133.43	134.13	132.47	133.52	18,608,216	+0.25(+0.19%)
Sep 25, 2019	131.57	133.92	130.16	133.27	23,548,026	+1.85(+1.41%)
Sep 24, 2019	134.31	134.62	130.98	131.43	31,358,378	-1.71(-1.29%)
Sep 23, 2019	133.22	133.61	132.47	133.14	18,173,416	-0.29(-0.22%)
Sep 20, 2019	134.93	135.54	132.29	133.43	41,845,384	-1.56(-1.16%)
Sep 19, 2019	134.25	136.23	134.03	134.99	37,709,692	+2.44(+1.84%)
Sep 18, 2019	131.44	132.69	130.64	132.55	25,548,138	+1.08(+0.82%)
Sep 17, 2019	131.05	131.59	130.55	131.47	18,782,388	+1.04(+0.80%)
Sep 16, 2019	129.97	130.80	129.81	130.42	17,475,944	-0.98(-0.74%)
Sep 13, 2019	131.84	132.11	130.68	131.40	24,415,998	-0.19(-0.15%)
Sep 12, 2019	131.91	132.45	130.97	131.59	28,222,532	+1.34(+1.03%)
Sep 11, 2019	130.05	130.39	129.26	130.25	25,795,766	+0.19(+0.15%)
Sep 10, 2019	130.90	130.99	128.71	130.06	30,203,340	-1.53(-1.16%)
Sep 09, 2019	133.57	133.72	130.57	131.59	26,931,218	-1.51(-1.14%)
Sep 06, 2019	133.99	134.13	132.24	133.10	21,763,086	-0.91(-0.68%)
Sep 05, 2019	133.11	134.33	132.78	134.01	27,285,362	+2.54(+1.93%)
Sep 04, 2019	131.38	131.75	130.59	131.47	18,824,694	+1.30(+1.00%)

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.