Indicators

Microsoft (NQ: MSFT )

412.32 +1.78 (+0.43%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 9, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 24, 2011	18.94	19.01	18.81	18.90	60,947,108	-0.02(-0.08%)
May 23, 2011	18.94	18.98	18.80	18.91	67,337,720	-0.25(-1.31%)
May 20, 2011	19.34	19.46	19.12	19.16	58,084,212	-0.18(-0.91%)
May 19, 2011	19.45	19.47	19.17	19.34	53,375,536	+0.02(+0.10%)
May 18, 2011	19.20	19.36	18.98	19.32	68,905,560	+0.13(+0.69%)
May 17, 2011	19.09	19.33	18.99	19.19	105,918,224	+0.09(+0.45%)
May 16, 2011	19.40	19.49	19.05	19.10	117,503,880	-0.36(-1.84%)
May 13, 2011	19.65	19.68	19.40	19.46	85,950,664	-0.23(-1.15%)
May 12, 2011	19.71	19.74	19.51	19.68	99,509,304	-0.03(-0.16%)
May 11, 2011	19.94	19.95	19.60	19.72	101,086,096	-0.24(-1.21%)
May 10, 2011	19.73	20.10	19.63	19.96	155,385,552	-0.12(-0.62%)
May 09, 2011	20.06	20.18	19.96	20.08	49,799,764	-0.03(-0.15%)
May 06, 2011	20.27	20.38	20.02	20.11	72,025,472	+0.06(+0.31%)
May 05, 2011	20.25	20.27	19.96	20.05	71,549,488	-0.21(-1.04%)
May 04, 2011	20.10	20.41	20.05	20.26	94,256,216	+0.19(+0.97%)
May 03, 2011	19.90	20.10	19.82	20.07	92,479,160	+0.12(+0.58%)

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.