Indicators

Microsoft (NQ: MSFT )

428.02 -3.29 (-0.76%)

Streaming Delayed Price Updated: 4:00 PM EDT, Sep 27, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2017	62.96	63.17	61.84	62.54	43,289,256	+0.17(+0.28%)
Apr 27, 2017	62.26	62.47	61.74	62.37	38,232,212	+0.40(+0.65%)
Apr 26, 2017	62.20	62.41	61.78	61.97	28,661,342	-0.08(-0.13%)
Apr 25, 2017		62.16	61.76	62.05	33,100,888	+0.36(+0.58%)
Apr 24, 2017	61.65	61.81	61.30	61.70	32,584,108	+1.03(+1.70%)
Apr 21, 2017	60.00	60.94	59.79	60.66	35,598,564	+0.82(+1.37%)
Apr 20, 2017	59.80	60.07	59.51	59.84	24,408,442	+0.42(+0.71%)
Apr 19, 2017	59.98	60.07	59.28	59.42	29,545,662	-0.32(-0.54%)
Apr 18, 2017	59.69	60.03	59.53	59.74	16,587,409	-0.08(-0.14%)
Apr 17, 2017	59.42	59.83	59.39	59.82	18,267,582	+0.48(+0.82%)
Apr 13, 2017	59.65	60.17	59.34	59.34	19,589,094	-0.26(-0.43%)
Apr 12, 2017	59.77	59.85	59.48	59.59	18,726,234	-0.23(-0.38%)
Apr 11, 2017	59.93	59.94	59.25	59.82	20,568,684	-0.05(-0.08%)
Apr 10, 2017	59.94	60.13	59.71	59.87	19,650,632	-0.14(-0.23%)
Apr 07, 2017	60.16	60.26	59.79	60.00	15,442,887	-0.05(-0.08%)
Apr 06, 2017	59.93	60.35	59.82	60.05	19,814,156	+0.16(+0.26%)
Apr 05, 2017	60.57	60.62	59.79	59.90	23,475,234	-0.16(-0.26%)
Apr 04, 2017	59.74	60.12	59.64	60.05	14,225,221	+0.16(+0.27%)

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.