Indicators

Microsoft (NQ: MSFT )

418.93 -2.06 (-0.49%)

Streaming Delayed Price Updated: 12:51 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 29, 2019	146.03	146.22	145.25	145.34	12,474,956	-0.90(-0.62%)
Nov 27, 2019	146.25	146.42	145.48	146.24	15,832,808	+0.25(+0.17%)
Nov 26, 2019	145.32	146.34	145.28	145.99	25,643,138	+0.80(+0.55%)
Nov 25, 2019	144.02	145.31	143.94	145.20	23,352,564	+1.57(+1.10%)
Nov 22, 2019	144.08	144.30	142.88	143.62	16,499,817	+0.11(+0.07%)
Nov 21, 2019	143.44	143.82	142.58	143.52	19,340,494	-0.13(-0.09%)
Nov 20, 2019	144.31	144.82	142.54	143.65	26,765,602	-0.25(-0.17%)
Nov 19, 2019	144.37	144.80	143.72	143.90	25,015,076	+0.05(+0.03%)
Nov 18, 2019	143.59	144.05	142.55	143.85	22,505,490	+0.35(+0.25%)
Nov 15, 2019	142.50	143.52	141.87	143.50	24,568,906	+1.83(+1.29%)
Nov 14, 2019	140.68	142.01	140.66	141.67	20,619,584	+0.72(+0.51%)
Nov 13, 2019	140.41	141.10	139.97	140.95	18,220,712	+0.23(+0.16%)
Nov 12, 2019	139.97	141.20	139.76	140.72	19,482,288	+0.92(+0.66%)
Nov 11, 2019	139.07	140.10	138.49	139.81	15,010,239	+0.14(+0.10%)
Nov 08, 2019	137.77	139.69	137.56	139.66	17,508,356	+1.63(+1.18%)
Nov 07, 2019	137.63	138.63	137.57	138.03	18,572,160	+0.19(+0.14%)
Nov 06, 2019	138.14	138.28	137.02	137.84	17,319,632	-0.38(-0.28%)
Nov 05, 2019	138.72	138.76	137.69	138.23	19,049,514	-0.09(-0.06%)
Nov 04, 2019	138.58	138.74	137.94	138.31	17,654,096	+0.79(+0.58%)

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.