Indicators

Microsoft (NQ: MSFT )

420.99 -2.09 (-0.49%)

Official Closing Price Updated: 4:15 PM EDT, May 16, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2021	244.66	245.72	243.27	243.38	18,747,922	+0.36(+0.15%)
May 27, 2021	244.84	245.14	242.99	243.02	25,100,568	-2.12(-0.87%)
May 26, 2021	245.09	246.56	244.43	245.15	18,227,830	-0.23(-0.09%)
May 25, 2021	245.42	246.38	244.49	245.37	18,153,856	+0.92(+0.38%)
May 24, 2021	241.54	244.83	241.27	244.46	21,963,026	+5.45(+2.28%)
May 21, 2021	241.33	242.07	238.57	239.01	22,443,976	-1.26(-0.52%)
May 20, 2021	237.81	241.70	237.71	240.26	22,361,608	+3.35(+1.42%)
May 19, 2021	233.28	237.10	232.58	236.91	26,400,486	+0.51(+0.21%)
May 18, 2021	239.51	239.64	236.23	236.40	20,723,570	-2.04(-0.86%)
May 17, 2021	239.78	239.82	236.83	238.45	25,657,838	-2.89(-1.20%)
May 14, 2021	238.82	242.34	238.79	241.33	24,576,260	+4.98(+2.11%)
May 13, 2021	235.16	238.85	234.79	236.35	30,440,414	+3.92(+1.69%)
May 12, 2021	235.51	237.67	231.53	232.44	37,940,552	-7.03(-2.94%)
May 11, 2021	237.83	239.83	235.91	239.47	34,596,536	-0.92(-0.38%)
May 10, 2021	243.98	244.82	240.33	240.39	30,138,096	-5.14(-2.09%)
May 07, 2021	245.22	247.32	244.27	245.53	27,799,298	+2.66(+1.09%)
May 06, 2021	239.68	243.00	237.97	242.87	27,233,500	+3.17(+1.32%)
May 05, 2021	242.22	242.65	239.07	239.70	22,514,384	-1.28(-0.53%)
May 04, 2021	244.08	244.31	239.01	240.98	33,662,908	-3.96(-1.62%)

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.