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 (%)
Jan 31, 2006	21.09	21.45	21.06	21.27	125,502,840	+0.11(+0.54%)
Jan 30, 2006	21.02	21.30	20.99	21.16	137,619,872	+0.16(+0.76%)
Jan 27, 2006	20.58	21.12	20.55	21.00	178,010,288	+0.97(+4.87%)
Jan 26, 2006	20.07	20.19	19.88	20.03	91,991,136	+0.08(+0.38%)
Jan 25, 2006	19.96	20.08	19.82	19.95	78,169,424	+0.09(+0.46%)
Jan 24, 2006	19.91	19.99	19.81	19.86	83,421,440	-0.05(-0.27%)
Jan 23, 2006	20.01	20.05	19.87	19.91	63,418,860	-0.05(-0.23%)
Jan 20, 2006	20.40	20.41	19.84	19.96	104,832,648	-0.46(-2.26%)
Jan 19, 2006	20.31	20.59	20.29	20.42	79,898,736	+0.14(+0.71%)
Jan 18, 2006	20.21	20.39	20.18	20.28	69,466,072	-0.12(-0.59%)
Jan 17, 2006	20.33	20.55	20.33	20.40	77,507,976	-0.15(-0.74%)
Jan 13, 2006	20.43	20.59	20.41	20.55	54,848,572	+0.04(+0.18%)
Jan 12, 2006	20.59	20.60	20.38	20.51	60,863,728	-0.11(-0.55%)
Jan 11, 2006	20.41	20.70	20.33	20.62	92,790,512	+0.22(+1.07%)
Jan 10, 2006	20.14	20.42	20.09	20.40	85,910,384	+0.11(+0.52%)
Jan 09, 2006	20.35	20.46	20.22	20.30	73,607,592	-0.04(-0.19%)
Jan 06, 2006	20.31	20.40	20.02	20.34	133,602,104	-0.06(-0.30%)
Jan 05, 2006	20.35	20.50	20.34	20.40	63,842,224	+0.02(+0.07%)
Jan 04, 2006	20.23	20.46	20.23	20.38	76,717,856	+0.10(+0.48%)

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.