Indicators

Microsoft (NQ: MSFT )

408.75 +1.18 (+0.29%)

Streaming Delayed Price Updated: 2:19 PM EDT, Apr 24, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2022	302.83			304.81	47,342,516	+2.67(+0.88%)
Jan 28, 2022	294.28	302.37	288.61	302.15	50,779,444	+8.25(+2.81%)
Jan 27, 2022	296.66	301.21	292.06	293.90	54,461,540	+3.07(+1.05%)
Jan 26, 2022	301.88	302.38	287.22	290.83	92,160,192	+8.06(+2.85%)
Jan 25, 2022	285.74	288.72	279.52	282.77	71,730,624	-7.72(-2.66%)
Jan 24, 2022	286.41	291.22	270.58	290.50	87,512,704	+0.33(+0.11%)
Jan 21, 2022	296.68	298.08	289.75	290.16	59,171,192	-5.46(-1.85%)
Jan 20, 2022	302.94	305.47	295.17	295.62	36,015,880	-1.70(-0.57%)
Jan 19, 2022	300.22	307.69	296.70	297.32	46,780,596	+0.67(+0.22%)
Jan 18, 2022	298.04	303.66	295.76	296.65	43,195,472	-1.59(-0.53%)
Jan 14, 2022				298.24	0	-0.52(-0.17%)
Jan 13, 2022	314.12	314.52	297.97	298.76	46,192,876	-13.20(-4.23%)
Jan 12, 2022	313.33	317.00	310.79	311.96	35,045,772	+3.23(+1.04%)
Jan 11, 2022	307.17	310.33	303.75	308.74	29,960,128	+0.70(+0.23%)
Jan 10, 2022	303.35	308.47	298.65	308.04	45,141,416	+0.23(+0.07%)
Jan 07, 2022	307.92	310.23	303.95	307.81	33,382,100	+0.16(+0.05%)
Jan 06, 2022	306.94	312.38	305.31	307.66	40,601,744	-2.45(-0.79%)
Jan 05, 2022	319.40	319.61	309.72	310.11	40,788,380	-12.38(-3.84%)
Jan 04, 2022	328.19	328.56	319.65	322.49	33,311,112	-5.63(-1.71%)

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.