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 (%)
Sep 28, 2012	24.38	24.44	24.02	24.04	67,144,360	-0.32(-1.33%)
Sep 27, 2012	24.37	24.55	24.14	24.36	58,351,040	-0.00(-0.02%)
Sep 26, 2012	24.46	24.72	24.26	24.36	67,687,096	-0.18(-0.74%)
Sep 25, 2012	25.00	25.04	24.52	24.55	67,173,304	-0.32(-1.27%)
Sep 24, 2012	25.04	25.09	24.75	24.86	57,950,860	-0.33(-1.31%)
Sep 21, 2012	25.39	25.53	25.11	25.19	126,717,376	-0.21(-0.83%)
Sep 20, 2012	25.00	25.43	24.97	25.40	56,384,840	+0.32(+1.28%)
Sep 19, 2012	25.11	25.19	25.07	25.08	60,507,400	-0.10(-0.39%)
Sep 18, 2012	25.12	25.21	25.06	25.18	42,746,944	-0.03(-0.11%)
Sep 17, 2012	25.19	25.25	25.07	25.21	45,176,172	+0.00(+0.00%)
Sep 14, 2012	25.05	25.24	24.89	25.21	63,666,148	+0.22(+0.89%)
Sep 13, 2012	24.95	25.18	24.55	24.99	55,770,576	+0.13(+0.50%)
Sep 12, 2012	24.99	25.18	24.82	24.86	40,569,076	-0.01(-0.03%)
Sep 11, 2012	24.79	24.97	24.72	24.87	31,178,306	+0.06(+0.23%)
Sep 10, 2012	24.90	24.96	24.64	24.81	50,172,432	-0.19(-0.74%)
Sep 07, 2012	25.07	25.09	24.82	25.00	52,808,308	-0.32(-1.26%)
Sep 06, 2012	24.63	25.33	24.60	25.32	59,873,456	+0.77(+3.14%)
Sep 05, 2012	24.41	24.66	24.40	24.55	41,661,584	+0.00(+0.02%)

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.