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 (%)
May 28, 2021	244.66	245.72	243.26	243.38	18,748,332	+0.36(+0.15%)
May 27, 2021	244.83	245.13	242.99	243.02	25,101,116	-2.12(-0.87%)
May 26, 2021	245.08	246.56	244.42	245.14	18,228,228	-0.22(-0.09%)
May 25, 2021	245.41	246.37	244.49	245.37	18,154,252	+0.92(+0.37%)
May 24, 2021	241.54	244.82	241.26	244.45	21,963,504	+5.45(+2.28%)
May 21, 2021	241.32	242.06	238.56	239.00	22,444,466	-1.26(-0.52%)
May 20, 2021	237.80	241.69	237.71	240.26	22,362,096	+3.35(+1.42%)
May 19, 2021	233.27	237.09	232.58	236.91	26,401,064	+0.51(+0.21%)
May 18, 2021	239.50	239.64	236.22	236.40	20,724,022	-2.04(-0.86%)
May 17, 2021	239.77	239.81	236.83	238.44	25,658,400	-2.89(-1.20%)
May 14, 2021	238.82	242.33	238.78	241.33	24,576,798	+4.98(+2.11%)
May 13, 2021	235.15	238.85	234.78	236.35	30,441,080	+3.92(+1.69%)
May 12, 2021	235.50	237.66	231.53	232.43	37,941,384	-7.03(-2.94%)
May 11, 2021	237.83	239.82	235.90	239.46	34,597,292	-0.92(-0.38%)
May 10, 2021	243.97	244.81	240.33	240.39	30,138,756	-5.13(-2.09%)
May 07, 2021	245.22	247.31	244.27	245.52	27,799,908	+2.65(+1.09%)
May 06, 2021	239.68	242.99	237.96	242.87	27,234,094	+3.17(+1.32%)
May 05, 2021	242.21	242.64	239.06	239.69	22,514,878	-1.28(-0.53%)
May 04, 2021	244.07	244.31	239.00	240.98	33,663,644	-3.96(-1.62%)

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.