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 (%)
Apr 28, 2023	300.99	305.86	300.29	304.20	36,836,012	+2.41(+0.80%)
Apr 27, 2023	293.03	302.16	292.31	301.80	46,902,544	+9.37(+3.20%)
Apr 26, 2023	293.75	296.59	289.82	292.43	66,189,016	+19.75(+7.24%)
Apr 25, 2023	276.73	278.80	272.63	272.68	45,910,872	-6.29(-2.25%)
Apr 24, 2023	279.28	282.12	275.95	278.97	26,887,262	-3.99(-1.41%)
Apr 21, 2023	282.18	283.42	280.25	282.96	21,894,262	-0.31(-0.11%)
Apr 20, 2023	282.41	286.15	282.24	283.26	23,461,240	-2.32(-0.81%)
Apr 19, 2023	283.14	286.18	281.71	285.58	17,304,318	+0.08(+0.03%)
Apr 18, 2023	288.67	288.85	284.15	285.50	20,359,066	-0.43(-0.15%)
Apr 17, 2023	287.05	288.70	283.31	285.93	24,068,464	+2.64(+0.93%)
Apr 14, 2023	284.14	285.61	280.87	283.28	21,198,912	-3.67(-1.28%)
Apr 13, 2023	280.77	287.02	280.35	286.96	24,456,362	+6.29(+2.24%)
Apr 12, 2023	281.96	284.15	279.15	280.67	27,666,392	+0.65(+0.23%)
Apr 11, 2023	282.91	283.13	278.84	280.02	27,537,710	-6.50(-2.27%)
Apr 10, 2023	286.33	286.72	281.88	286.51	23,323,510	-2.19(-0.76%)
Apr 06, 2023	280.39	289.18	279.23	288.70	30,069,842	+7.19(+2.55%)
Apr 05, 2023	283.01	284.29	280.11	281.51	22,266,032	-2.81(-0.99%)
Apr 04, 2023	284.37	287.56	282.83	284.32	26,076,834	-0.05(-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.