Indicators

Microsoft (NQ: MSFT )

409.34 -4.20 (-1.02%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 7, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2023	301.54	306.42	300.84	304.76	36,768,928	+2.41(+0.80%)
Apr 27, 2023	293.56	302.72	292.85	302.35	46,817,128	+9.38(+3.20%)
Apr 26, 2023	294.29	297.13	290.35	292.97	66,068,476	+19.79(+7.24%)
Apr 25, 2023	277.24	279.31	273.13	273.18	45,827,264	-6.30(-2.25%)
Apr 24, 2023	279.79	282.63	276.45	279.48	26,838,296	-4.00(-1.41%)
Apr 21, 2023	282.69	283.94	280.76	283.47	21,854,388	-0.31(-0.11%)
Apr 20, 2023	282.93	286.68	282.76	283.78	23,418,514	-2.32(-0.81%)
Apr 19, 2023	283.66	286.70	282.22	286.10	17,272,804	+0.08(+0.03%)
Apr 18, 2023	289.20	289.38	284.67	286.02	20,321,990	-0.43(-0.15%)
Apr 17, 2023	287.57	289.23	283.83	286.45	24,024,632	+2.65(+0.93%)
Apr 14, 2023	284.66	286.13	281.38	283.80	21,160,306	-3.68(-1.28%)
Apr 13, 2023	281.28	287.54	280.87	287.48	24,411,824	+6.30(+2.24%)
Apr 12, 2023	282.47	284.67	279.67	281.18	27,616,006	+0.65(+0.23%)
Apr 11, 2023	283.42	283.65	279.35	280.53	27,487,558	-6.51(-2.27%)
Apr 10, 2023	286.86	287.24	282.39	287.03	23,281,034	-2.19(-0.76%)
Apr 06, 2023	280.90	289.70	279.73	289.23	30,015,080	+7.20(+2.55%)
Apr 05, 2023	283.52	284.81	280.62	282.02	22,225,484	-2.82(-0.99%)
Apr 04, 2023	284.89	288.09	283.35	284.84	26,029,344	-0.05(-0.02%)

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.