Indicators

Microsoft (NQ: MSFT )

419.43 -1.56 (-0.37%)

Streaming Delayed Price Updated: 1:58 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 29, 2019	146.04	146.23	145.25	145.34	12,474,682	-0.90(-0.62%)
Nov 27, 2019	146.26	146.42	145.48	146.25	15,832,461	+0.25(+0.17%)
Nov 26, 2019	145.32	146.34	145.29	146.00	25,642,576	+0.80(+0.55%)
Nov 25, 2019	144.02	145.31	143.94	145.20	23,352,052	+1.57(+1.10%)
Nov 22, 2019	144.09	144.31	142.89	143.63	16,499,455	+0.11(+0.07%)
Nov 21, 2019	143.44	143.83	142.58	143.52	19,340,070	-0.13(-0.09%)
Nov 20, 2019	144.32	144.83	142.54	143.65	26,765,014	-0.25(-0.17%)
Nov 19, 2019	144.37	144.80	143.72	143.90	25,014,530	+0.05(+0.03%)
Nov 18, 2019	143.60	144.06	142.56	143.86	22,504,998	+0.35(+0.25%)
Nov 15, 2019	142.51	143.52	141.88	143.50	24,568,370	+1.83(+1.29%)
Nov 14, 2019	140.68	142.01	140.66	141.68	20,619,134	+0.72(+0.51%)
Nov 13, 2019	140.41	141.10	139.97	140.96	18,220,316	+0.23(+0.16%)
Nov 12, 2019	139.97	141.21	139.76	140.73	19,481,862	+0.92(+0.66%)
Nov 11, 2019	139.07	140.10	138.49	139.81	15,009,912	+0.14(+0.10%)
Nov 08, 2019	137.77	139.69	137.56	139.66	17,507,974	+1.63(+1.18%)
Nov 07, 2019	137.64	138.63	137.57	138.04	18,571,756	+0.19(+0.14%)
Nov 06, 2019	138.14	138.29	137.02	137.85	17,319,254	-0.38(-0.28%)
Nov 05, 2019	138.72	138.77	137.69	138.23	19,049,098	-0.09(-0.06%)
Nov 04, 2019	138.58	138.75	137.94	138.32	17,653,710	+0.79(+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.