Indicators

Microsoft (NQ: MSFT )

419.48 -1.51 (-0.36%)

Streaming Delayed Price Updated: 1:57 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2022	302.29			304.27	47,426,868	+2.66(+0.88%)
Jan 28, 2022	293.75	301.83	288.10	301.61	50,869,916	+8.24(+2.81%)
Jan 27, 2022	296.13	300.67	291.54	293.37	54,558,576	+3.06(+1.05%)
Jan 26, 2022	301.34	301.85	286.71	290.31	92,324,392	+8.04(+2.85%)
Jan 25, 2022	285.23	288.21	279.02	282.27	71,858,432	-7.71(-2.66%)
Jan 24, 2022	285.90	290.70	270.10	289.98	87,668,624	+0.33(+0.11%)
Jan 21, 2022	296.15	297.55	289.24	289.65	59,276,616	-5.45(-1.85%)
Jan 20, 2022	302.40	304.93	294.64	295.10	36,080,048	-1.69(-0.57%)
Jan 19, 2022	299.68	307.14	296.17	296.79	46,863,944	+0.67(+0.22%)
Jan 18, 2022	297.51	303.12	295.23	296.12	43,272,432	-1.59(-0.53%)
Jan 14, 2022				297.71	0	-0.52(-0.17%)
Jan 13, 2022	313.56	313.96	297.44	298.23	46,275,176	-13.18(-4.23%)
Jan 12, 2022	312.78	316.44	310.24	311.41	35,108,212	+3.22(+1.04%)
Jan 11, 2022	306.62	309.78	303.21	308.19	30,013,508	+0.69(+0.23%)
Jan 10, 2022	302.81	307.92	298.12	307.49	45,221,844	+0.23(+0.07%)
Jan 07, 2022	307.38	309.67	303.41	307.27	33,441,576	+0.16(+0.05%)
Jan 06, 2022	306.40	311.83	304.77	307.11	40,674,084	-2.45(-0.79%)
Jan 05, 2022	318.83	319.04	309.17	309.56	40,861,052	-12.36(-3.84%)
Jan 04, 2022	327.61	327.97	319.09	321.91	33,370,462	-5.62(-1.71%)

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.