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 (%)
Sep 30, 2013	27.48	27.74	27.23	27.71	47,723,004	+0.01(+0.03%)
Sep 27, 2013	27.38	28.10	27.37	27.70	0	+0.42(+1.53%)
Sep 26, 2013	27.18	27.48	27.14	27.29	34,105,580	+0.22(+0.82%)
Sep 25, 2013	27.05	27.31	26.98	27.07	34,612,432	+0.04(+0.15%)
Sep 24, 2013	27.37	27.37	26.77	27.02	48,179,836	-0.24(-0.87%)
Sep 23, 2013	27.09	27.45	27.06	27.26	47,771,136	-0.04(-0.16%)
Sep 20, 2013	27.82	27.88	27.22	27.30	0	-0.71(-2.52%)
Sep 19, 2013	27.88	28.04	27.74	28.01	50,415,692	+0.27(+0.96%)
Sep 18, 2013	27.47	27.81	27.34	27.74	76,809,488	+0.32(+1.18%)
Sep 17, 2013	27.83	27.87	27.39	27.42	101,682,560	+0.11(+0.39%)
Sep 16, 2013	27.82	27.89	27.25	27.31	66,049,964	-0.19(-0.69%)
Sep 13, 2013	27.29	27.54	27.07	27.50	0	+0.28(+1.04%)
Sep 12, 2013	27.24	27.29	27.14	27.22	39,463,692	-0.04(-0.15%)
Sep 11, 2013	27.12	27.42	27.09	27.26	46,917,680	+0.29(+1.08%)
Sep 10, 2013	26.56	26.98	26.47	26.97	68,012,016	+0.61(+2.32%)
Sep 09, 2013	26.00	26.47	25.98	26.36	59,254,164	+0.42(+1.61%)
Sep 06, 2013	26.07	26.14	25.92	25.94	0	-0.07(-0.27%)
Sep 05, 2013	25.90	26.18	25.77	26.01	85,846,576	+0.03(+0.13%)
Sep 04, 2013	26.14	26.20	25.90	25.97	170,557,040	-0.57(-2.15%)

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.