Indicators

Microsoft (NQ: MSFT )

420.21 -0.78 (-0.19%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jun 28, 2019	128.34	128.37	126.99	127.76	31,501,522	-0.18(-0.14%)
Jun 27, 2019	127.93	128.47	127.33	127.94	17,356,696	+0.21(+0.16%)
Jun 26, 2019	128.13	129.46	127.41	127.73	24,802,130	+0.48(+0.37%)
Jun 25, 2019	130.90	131.22	126.58	127.25	34,925,212	-4.17(-3.17%)
Jun 24, 2019	130.66	131.99	130.66	131.42	21,621,388	+0.79(+0.61%)
Jun 21, 2019	130.26	131.35	130.14	130.63	38,510,984	+0.02(+0.01%)
Jun 20, 2019	131.09	131.29	129.44	130.61	34,637,488	+1.20(+0.93%)
Jun 19, 2019	128.75	129.64	127.61	129.41	24,887,776	+0.51(+0.39%)
Jun 18, 2019	127.98	128.98	127.39	128.90	27,188,738	+2.20(+1.74%)
Jun 17, 2019	126.49	127.54	126.39	126.70	15,216,253	+0.38(+0.30%)
Jun 14, 2019	126.14	127.59	125.55	126.32	18,686,966	+0.12(+0.10%)
Jun 13, 2019	125.87	126.53	125.47	126.19	18,031,488	+0.79(+0.63%)
Jun 12, 2019	125.32	125.86	124.66	125.40	17,916,692	-0.58(-0.46%)
Jun 11, 2019	127.68	128.02	125.20	125.98	25,067,900	-0.48(-0.38%)
Jun 10, 2019	126.27	127.87	125.89	126.46	27,753,060	+1.14(+0.91%)
Jun 07, 2019	123.21	126.13	122.32	125.32	35,530,684	+3.41(+2.80%)
Jun 06, 2019	120.58	122.05	119.78	121.90	22,495,060	+1.90(+1.58%)
Jun 05, 2019	119.16	120.04	118.46	120.00	26,130,686	+2.55(+2.17%)
Jun 04, 2019	115.66	117.57	115.06	117.46	30,798,676	+2.75(+2.39%)

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.