Indicators

Microsoft (NQ: MSFT )

418.77 -2.22 (-0.53%)

Streaming Delayed Price Updated: 2:25 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 28, 2007	22.29	22.44	22.09	22.26	60,602,368	-0.02(-0.10%)
Sep 27, 2007	22.44	22.46	22.25	22.29	54,185,488	-0.01(-0.03%)
Sep 26, 2007	22.43	22.56	22.28	22.29	79,840,584	-0.05(-0.20%)
Sep 25, 2007	22.02	22.34	22.00	22.34	99,914,528	+0.36(+1.65%)
Sep 24, 2007	21.77	22.38	21.76	21.98	138,186,416	+0.32(+1.50%)
Sep 21, 2007	21.68	21.77	21.49	21.65	179,466,864	+0.17(+0.81%)
Sep 20, 2007	21.52	21.60	21.42	21.48	88,843,840	-0.19(-0.87%)
Sep 19, 2007	21.82	21.85	21.39	21.67	124,663,752	-0.20(-0.90%)
Sep 18, 2007	21.69	21.89	21.36	21.86	102,505,872	+0.15(+0.71%)
Sep 17, 2007	21.76	21.82	21.63	21.71	52,293,432	-0.24(-1.08%)
Sep 14, 2007	21.90	22.00	21.82	21.95	44,312,880	-0.09(-0.41%)
Sep 13, 2007	22.01	22.11	21.89	22.04	46,658,760	+0.17(+0.79%)
Sep 12, 2007	21.77	22.04	21.76	21.86	56,060,204	+0.00(+0.00%)
Sep 11, 2007	21.64	21.88	21.60	21.86	45,456,852	+0.34(+1.58%)
Sep 10, 2007	21.67	21.73	21.47	21.52	49,288,884	+0.03(+0.14%)
Sep 07, 2007	21.63	21.79	21.40	21.49	68,987,656	-0.36(-1.63%)
Sep 06, 2007	21.58	21.92	21.58	21.85	60,085,096	+0.32(+1.51%)
Sep 05, 2007	21.65	21.71	21.48	21.52	63,081,004	-0.25(-1.15%)

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.