Indicators

Microsoft (NQ: MSFT )

419.45 -1.54 (-0.37%)

Streaming Delayed Price Updated: 12:16 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2009	22.03	22.26	21.92	22.23	58,450,564	+0.14(+0.65%)
Nov 27, 2009	22.00	22.21	21.73	22.08	38,847,824	-0.43(-1.91%)
Nov 25, 2009	22.53	22.57	22.35	22.51	42,391,844	-0.09(-0.40%)
Nov 24, 2009	22.63	22.66	22.48	22.60	49,401,952	-0.02(-0.10%)
Nov 23, 2009	22.55	22.68	22.44	22.63	55,355,028	+0.24(+1.08%)
Nov 20, 2009	22.41	22.50	22.24	22.38	56,433,976	-0.12(-0.54%)
Nov 19, 2009	22.66	22.67	22.44	22.51	68,760,496	-0.25(-1.10%)
Nov 18, 2009	22.67	22.78	22.53	22.75	78,642,280	+0.08(+0.37%)
Nov 17, 2009	22.29	22.67	22.27	22.67	99,900,080	+0.35(+1.56%)
Nov 16, 2009	22.38	22.52	22.20	22.32	71,242,768	-0.07(-0.30%)
Nov 13, 2009	22.27	22.51	22.20	22.39	70,191,752	+0.20(+0.92%)
Nov 12, 2009	21.92	22.29	21.92	22.19	73,217,432	+0.18(+0.82%)
Nov 11, 2009	21.98	22.14	21.93	22.01	65,712,728	+0.08(+0.38%)
Nov 10, 2009	21.84	22.13	21.77	21.92	87,134,280	+0.02(+0.07%)
Nov 09, 2009	21.63	21.92	21.56	21.91	76,110,904	+0.36(+1.65%)
Nov 06, 2009	21.45	21.64	21.31	21.55	51,487,640	+0.04(+0.18%)
Nov 05, 2009	21.55	21.72	21.37	21.52	69,711,568	+0.31(+1.46%)
Nov 04, 2009	20.93	21.45	20.87	21.21	84,397,144	+0.40(+1.93%)
Nov 03, 2009	20.89	20.96	20.73	20.80	66,529,180	-0.26(-1.26%)

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.