Indicators

Microsoft (NQ: MSFT )

409.15 +1.58 (+0.39%)

Streaming Delayed Price Updated: 1:32 PM EDT, Apr 24, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2017	68.55	69.10	68.49	69.06	18,422,868	+0.57(+0.84%)
Sep 28, 2017	68.18	68.57	67.96	68.48	11,740,104	+0.02(+0.03%)
Sep 27, 2017	68.19	68.76	67.83	68.46	21,103,308	+0.55(+0.81%)
Sep 26, 2017	68.30	68.43	67.67	67.92	19,434,182	+0.00(+0.00%)
Sep 25, 2017	68.69	68.83	67.60	67.92	26,048,842	-1.07(-1.55%)
Sep 22, 2017	68.59	69.08	68.46	68.98	15,221,622	+0.19(+0.27%)
Sep 21, 2017	69.63	69.75	68.70	68.80	20,695,496	-0.68(-0.97%)
Sep 20, 2017	69.85	70.01	68.89	69.47	23,285,776	-0.46(-0.66%)
Sep 19, 2017	69.72	70.19	69.54	69.94	17,359,242	+0.26(+0.37%)
Sep 18, 2017	69.74	70.43	69.57	69.68	25,139,588	-0.14(-0.20%)
Sep 15, 2017	69.37	69.89	68.67	69.82	41,613,724	+0.50(+0.72%)
Sep 14, 2017	69.53	69.98	69.08	69.32	16,966,218	-0.41(-0.59%)
Sep 13, 2017	69.46	69.74	69.11	69.72	14,433,477	+0.49(+0.71%)
Sep 12, 2017	69.31	69.75	68.95	69.23	15,525,514	-0.07(-0.11%)
Sep 11, 2017	68.89	69.48	68.89	69.31	19,319,092	+0.72(+1.05%)
Sep 08, 2017	68.91	69.01	68.45	68.58	15,860,686	-0.33(-0.48%)
Sep 07, 2017	68.31	69.16	68.24	68.92	18,844,728	+0.87(+1.28%)
Sep 06, 2017	68.36	68.64	68.00	68.05	17,836,770	-0.19(-0.29%)
Sep 05, 2017	67.99	68.50	67.66	68.24	23,252,022	-0.31(-0.45%)

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.