Indicators

Microsoft (NQ: MSFT )

420.21 -0.78 (-0.19%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2023	240.43	244.88	239.93	244.74	26,935,624	+5.04(+2.10%)
Jan 30, 2023	241.48	242.56	239.20	239.70	26,170,150	-5.38(-2.20%)
Jan 27, 2023	245.90	246.73	243.77	245.08	26,831,950	+0.16(+0.06%)
Jan 26, 2023	240.63	245.23	239.00	244.93	33,845,040	+7.30(+3.07%)
Jan 25, 2023	231.57	240.28	228.04	237.63	67,295,872	-1.41(-0.59%)
Jan 24, 2023	239.49	240.93	237.46	239.04	38,707,172	-0.53(-0.22%)
Jan 23, 2023	238.11	242.12	236.68	239.57	32,422,502	+2.33(+0.98%)
Jan 20, 2023	231.94	237.75	231.60	237.24	35,834,512	+8.19(+3.57%)
Jan 19, 2023	230.88	232.60	227.82	229.05	28,979,372	-3.83(-1.65%)
Jan 18, 2023	238.57	239.37	232.60	232.89	30,381,530	-4.48(-1.89%)
Jan 17, 2023	235.02	237.92	234.15	237.37	30,156,658	+1.11(+0.47%)
Jan 13, 2023	234.06	236.40	232.01	236.26	21,606,294	+0.71(+0.30%)
Jan 12, 2023	232.34	236.93	230.66	235.55	27,591,058	+2.71(+1.16%)
Jan 11, 2023	228.42	233.02	228.24	232.85	29,003,814	+6.83(+3.02%)
Jan 10, 2023	224.94	228.44	224.51	226.01	27,353,488	+1.71(+0.76%)
Jan 09, 2023	223.64	228.37	223.60	224.30	27,666,488	+2.24(+1.01%)
Jan 06, 2023	220.24	222.96	216.63	222.06	44,161,520	+2.51(+1.14%)
Jan 05, 2023	224.38	224.73	219.01	219.55	40,056,104	-6.71(-2.96%)
Jan 04, 2023	229.39	229.98	223.16	226.26	51,031,268	-10.35(-4.37%)

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.