Indicators

Microsoft (NQ: MSFT )

429.20 -2.11 (-0.49%)

Streaming Delayed Price Updated: 2:19 PM EDT, Sep 27, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2017	67.35	67.48	66.53	66.80	25,683,724	-0.31(-0.47%)
Jul 28, 2017	66.77	67.36	66.65	67.11	19,924,310	-0.11(-0.16%)
Jul 27, 2017	67.77	68.38	66.45	67.22	40,099,256	-0.82(-1.20%)
Jul 26, 2017	68.30	68.34	67.82	68.04	17,683,146	-0.13(-0.19%)
Jul 25, 2017		68.27		68.17	23,962,246	+0.54(+0.80%)
Jul 24, 2017	67.56	67.74	67.19	67.62	23,283,950	-0.17(-0.26%)
Jul 21, 2017	67.49	68.26	67.23	67.80	50,845,136	-0.40(-0.58%)
Jul 20, 2017	68.16	68.27	67.33	68.19	45,857,804	+0.33(+0.49%)
Jul 19, 2017	67.53	68.03	67.51	67.86	24,359,072	+0.51(+0.76%)
Jul 18, 2017	67.16	67.43	66.76	67.35	28,767,892	-0.05(-0.07%)
Jul 17, 2017	66.89	67.49	66.82	67.39	23,728,522	+0.52(+0.78%)
Jul 14, 2017	66.37	67.32	66.12	66.87	28,153,864	+0.93(+1.41%)
Jul 13, 2017	65.69	66.19	65.52	65.94	22,060,610	+0.57(+0.87%)
Jul 12, 2017	64.95	65.49	64.82	65.37	19,318,464	+1.07(+1.66%)
Jul 11, 2017	64.32	64.94	64.09	64.31	19,002,404	+0.01(+0.01%)
Jul 10, 2017	63.82	64.55	63.58	64.30	16,339,987	+0.48(+0.75%)
Jul 07, 2017	63.12	64.17	63.12	63.82	18,369,732	+0.82(+1.30%)
Jul 06, 2017	62.73	63.20	62.59	63.00	22,982,314	-0.47(-0.74%)
Jul 05, 2017	62.71	63.80	62.68	63.47	23,047,016	+0.84(+1.33%)

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.