Indicators

Microsoft (NQ: MSFT )

422.96 +6.40 (+1.54%)

Streaming Delayed Price Updated: 3:54 PM EDT, May 15, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2005	19.91	20.04	19.77	19.86	94,535,624	+0.08(+0.38%)
Jan 28, 2005	20.06	20.14	19.62	19.78	146,174,592	+0.05(+0.27%)
Jan 27, 2005	19.61	19.77	19.54	19.73	123,332,152	+0.08(+0.38%)
Jan 26, 2005	19.70	19.78	19.57	19.66	85,977,384	-0.01(-0.04%)
Jan 25, 2005	19.47	19.79	19.46	19.66	89,426,040	+0.26(+1.36%)
Jan 24, 2005	19.47	19.65	19.38	19.40	91,318,544	+0.02(+0.08%)
Jan 21, 2005	19.61	19.75	19.38	19.38	101,229,808	-0.16(-0.81%)
Jan 20, 2005	19.53	19.72	19.45	19.54	77,251,360	-0.09(-0.46%)
Jan 19, 2005	19.81	19.85	19.59	19.63	76,899,376	-0.26(-1.29%)
Jan 18, 2005	19.67	19.91	19.53	19.89	91,497,848	+0.15(+0.77%)
Jan 14, 2005	19.95	19.99	19.68	19.74	121,978,072	-0.11(-0.57%)
Jan 13, 2005	20.16	20.25	19.77	19.85	118,909,200	-0.39(-1.90%)
Jan 12, 2005	20.23	20.29	20.12	20.24	96,518,512	+0.04(+0.19%)
Jan 11, 2005	20.17	20.27	20.11	20.20	85,630,032	-0.05(-0.26%)
Jan 10, 2005	20.10	20.30	20.06	20.25	93,125,704	+0.10(+0.49%)
Jan 07, 2005	20.27	20.32	20.12	20.15	90,937,976	-0.06(-0.30%)
Jan 06, 2005	20.29	20.45	20.13	20.22	101,745,208	-0.02(-0.11%)
Jan 05, 2005	20.28	20.48	20.22	20.24	95,887,200	-0.05(-0.22%)
Jan 04, 2005	20.31	20.48	20.15	20.28	144,819,056	+0.08(+0.37%)

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.