Indicators

Microsoft (NQ: MSFT )

430.52 +1.48 (+0.34%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 22, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Oct 29, 2010	20.82	20.86	20.30	20.45	148,932,688	+0.30(+1.47%)
Oct 28, 2010	20.10	20.23	19.87	20.15	104,936,016	+0.18(+0.88%)
Oct 27, 2010	19.77	20.02	19.64	19.97	84,489,800	+0.66(+3.41%)
Oct 25, 2010	19.35	19.44	19.30	19.31	66,354,548	-0.14(-0.74%)
Oct 22, 2010	19.57	19.58	19.38	19.46	33,706,364	-0.03(-0.17%)
Oct 21, 2010	19.48	19.58	19.21	19.49	65,207,012	+0.08(+0.43%)
Oct 20, 2010	19.37	19.48	19.25	19.41	73,397,376	+0.16(+0.84%)
Oct 19, 2010	19.38	19.45	19.13	19.25	86,192,792	-0.55(-2.79%)
Oct 18, 2010	19.62	19.90	19.51	19.80	63,074,264	+0.21(+1.10%)
Oct 15, 2010	19.44	19.59	19.34	19.58	89,931,936	+0.24(+1.23%)
Oct 14, 2010	19.39	19.43	19.17	19.34	67,783,840	-0.08(-0.43%)
Oct 13, 2010	19.18	19.58	19.08	19.43	98,036,200	+0.39(+2.05%)
Oct 12, 2010	18.90	19.11	18.73	19.04	65,365,804	+0.18(+0.98%)
Oct 11, 2010	18.97	18.97	18.79	18.85	35,971,856	+0.02(+0.08%)
Oct 08, 2010	18.88	18.90	18.69	18.84	53,901,968	+0.03(+0.16%)
Oct 07, 2010	18.88	18.98	18.62	18.81	65,276,044	+0.08(+0.41%)
Oct 06, 2010	18.65	18.82	18.50	18.73	65,847,628	+0.06(+0.33%)
Oct 05, 2010	18.45	18.75	18.33	18.67	101,923,448	+0.34(+1.84%)
Oct 04, 2010	18.37	18.39	18.23	18.33	127,978,384	-0.36(-1.93%)

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.