Indicators

Microsoft (NQ: MSFT )

404.49 -7.35 (-1.78%)

Streaming Delayed Price Updated: 3:59 PM EDT, Apr 18, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2011	21.46	21.56	21.19	21.43	84,136,960	-0.02(-0.09%)
Jan 28, 2011	22.33	22.36	21.21	21.45	182,720,128	-0.86(-3.88%)
Jan 27, 2011	22.22	22.77	22.02	22.31	189,827,200	+0.07(+0.31%)
Jan 26, 2011	22.03	22.40	22.03	22.24	96,555,576	+0.26(+1.16%)
Jan 25, 2011	21.75	21.99	21.73	21.99	54,884,044	+0.05(+0.25%)
Jan 24, 2011	21.65	22.07	21.63	21.93	67,353,256	+0.28(+1.28%)
Jan 21, 2011	21.95	21.97	21.65	21.65	75,152,672	-0.26(-1.17%)
Jan 20, 2011	22.03	22.06	21.74	21.91	75,853,296	-0.09(-0.41%)
Jan 19, 2011	21.99	22.16	21.85	22.00	64,700,500	-0.15(-0.66%)
Jan 18, 2011	21.76	22.21	21.75	22.15	68,996,840	+0.28(+1.27%)
Jan 14, 2011	21.70	21.93	21.57	21.87	81,118,944	+0.08(+0.39%)
Jan 13, 2011	21.89	21.94	21.65	21.79	86,794,640	-0.28(-1.26%)
Jan 12, 2011	21.73	22.10	21.69	22.06	68,101,712	+0.34(+1.57%)
Jan 11, 2011	21.79	21.83	21.68	21.72	65,092,772	-0.09(-0.39%)
Jan 10, 2011	21.84	21.95	21.67	21.81	74,481,024	-0.29(-1.33%)
Jan 07, 2011	22.13	22.21	21.83	22.10	95,443,944	-0.17(-0.76%)
Jan 06, 2011	21.67	22.30	21.53	22.27	113,887,944	+0.63(+2.93%)
Jan 05, 2011	21.56	21.65	21.46	21.64	75,858,624	-0.07(-0.31%)
Jan 04, 2011	21.59	21.77	21.52	21.71	70,397,784	+0.08(+0.38%)

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.