Indicators

Microsoft (NQ: MSFT )

406.32 +7.28 (+1.82%)

Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2023	240.87	245.32	240.37	245.18	26,887,096	+5.05(+2.10%)
Jan 30, 2023	241.91	242.99	239.63	240.13	26,123,000	-5.39(-2.20%)
Jan 27, 2023	246.35	247.18	244.21	245.53	26,783,608	+0.16(+0.06%)
Jan 26, 2023	241.06	245.67	239.43	245.37	33,784,064	+7.31(+3.07%)
Jan 25, 2023	231.99	240.72	228.45	238.06	67,188,712	-1.41(-0.59%)
Jan 24, 2023	239.93	241.36	237.89	239.47	38,636,900	-0.53(-0.22%)
Jan 23, 2023	238.54	242.56	237.11	240.00	32,364,088	+2.33(+0.98%)
Jan 20, 2023	232.36	238.18	232.02	237.67	35,769,948	+8.20(+3.57%)
Jan 19, 2023	231.30	233.02	228.23	229.47	28,927,160	-3.84(-1.65%)
Jan 18, 2023	239.00	239.81	233.02	233.31	30,326,792	-4.49(-1.89%)
Jan 17, 2023	235.44	238.35	234.57	237.80	30,102,326	+1.11(+0.47%)
Jan 13, 2023	234.48	236.83	232.43	236.69	21,567,366	+0.71(+0.30%)
Jan 12, 2023	232.76	237.35	231.08	235.98	27,541,348	+2.71(+1.16%)
Jan 11, 2023	228.83	233.44	228.66	233.27	28,951,560	+6.85(+3.02%)
Jan 10, 2023	225.34	228.85	224.92	226.42	27,304,206	+1.71(+0.76%)
Jan 09, 2023	224.05	228.78	224.01	224.71	27,616,642	+2.25(+1.01%)
Jan 06, 2023	220.63	223.36	217.02	222.46	44,081,956	+2.51(+1.14%)
Jan 05, 2023	224.79	225.13	219.41	219.95	39,983,936	-6.72(-2.96%)
Jan 04, 2023	229.80	230.40	223.56	226.67	50,939,324	-10.37(-4.37%)

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.