Indicators

Microsoft (NQ: MSFT )

396.77 +1.83 (+0.46%)

Streaming Delayed Price Updated: 10:24 AM EDT, May 2, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	176.73	178.22	174.49	177.23	43,577,228	+1.79(+1.02%)
May 28, 2020	174.81	178.10	174.46	175.44	34,966,240	-0.40(-0.23%)
May 27, 2020	174.28	176.02	170.80	175.84	40,847,432	+0.23(+0.13%)
May 26, 2020	180.22	180.38	175.16	175.61	37,269,032	-1.88(-1.06%)
May 22, 2020	177.18	178.41	176.55	177.49	21,533,696	+0.08(+0.04%)
May 21, 2020	179.31	180.54	177.27	177.41	30,092,162	-2.16(-1.20%)
May 20, 2020	178.74	179.75	177.90	179.56	32,299,890	+2.46(+1.39%)
May 19, 2020	178.46	179.97	176.97	177.11	27,768,300	-1.23(-0.69%)
May 18, 2020	179.15	179.59	177.43	178.34	36,593,808	+1.69(+0.96%)
May 15, 2020	172.70	180.42	170.71	176.66	48,326,544	+2.54(+1.46%)
May 14, 2020	171.12	174.27	169.44	174.12	43,391,008	+0.75(+0.43%)
May 13, 2020	176.07	177.51	170.27	173.37	46,325,892	-1.78(-1.02%)
May 12, 2020	180.17	180.40	175.15	175.15	33,158,664	-4.96(-2.75%)
May 11, 2020	176.65	180.85	176.36	180.11	31,998,538	+1.99(+1.12%)
May 08, 2020	178.41	178.43	176.85	178.12	32,050,838	+1.04(+0.59%)
May 07, 2020	177.63	178.00	176.10	177.08	29,335,978	+1.02(+0.58%)
May 06, 2020	175.61	177.66	175.18	176.06	33,309,064	+1.72(+0.98%)
May 05, 2020	174.21	177.13	173.51	174.34	38,176,012	+1.85(+1.07%)
May 04, 2020	167.63	172.64	167.63	172.49	31,473,980	+4.12(+2.45%)

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.