Indicators

Microsoft (NQ: MSFT )

423.08 +6.52 (+1.57%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 15, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2023	315.95	317.66	313.20	313.96	24,315,078	+2.07(+0.66%)
Sep 28, 2023	309.23	313.69	307.70	311.89	19,787,826	+0.81(+0.26%)
Sep 27, 2023	310.53	312.52	307.94	311.08	19,509,918	+0.71(+0.23%)
Sep 26, 2023	313.35	314.09	308.26	310.37	26,429,352	-5.37(-1.70%)
Sep 25, 2023	314.80	315.83	313.22	315.74	17,927,670	+0.53(+0.17%)
Sep 22, 2023	319.50	319.63	314.36	315.22	21,570,322	-2.50(-0.79%)
Sep 21, 2023	317.45	323.51	313.22	317.72	36,356,536	-1.23(-0.39%)
Sep 20, 2023	327.64	327.73	318.70	318.95	21,635,946	-7.84(-2.40%)
Sep 19, 2023	324.32	327.53	322.67	326.79	16,786,290	-0.41(-0.12%)
Sep 18, 2023	325.94	328.53	324.51	327.20	16,927,158	-1.15(-0.35%)
Sep 15, 2023	335.01	335.49	327.78	328.35	38,365,400	-8.43(-2.50%)
Sep 14, 2023	337.23	338.93	334.67	336.78	20,364,274	+2.62(+0.79%)
Sep 13, 2023	329.44	334.94	329.30	334.16	16,640,519	+4.27(+1.29%)
Sep 12, 2023	333.92	334.88	329.60	329.89	18,025,370	-6.13(-1.83%)
Sep 11, 2023	335.33	336.50	333.53	336.03	16,681,918	+3.65(+1.10%)
Sep 08, 2023	328.22	334.26	327.60	332.38	19,660,028	+4.33(+1.32%)
Sep 07, 2023	329.42	331.19	327.17	328.04	18,482,434	-2.95(-0.89%)
Sep 06, 2023	331.49	332.57	328.31	331.00	17,632,806	-0.67(-0.20%)
Sep 05, 2023	327.14	332.95	326.80	331.66	18,655,962	+4.86(+1.49%)

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.