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 29, 2021	228.42	230.95	224.47	225.07	43,805,052	-6.76(-2.92%)
Jan 28, 2021	228.61	235.43	228.10	231.83	50,526,600	+5.85(+2.59%)
Jan 27, 2021	230.93	233.29	223.30	225.98	71,883,688	+0.55(+0.25%)
Jan 26, 2021	224.97	227.22	223.24	225.43	50,239,900	+2.72(+1.22%)
Jan 25, 2021	222.31	222.95	217.56	222.71	34,129,908	+3.47(+1.58%)
Jan 22, 2021	220.33	223.23	219.09	219.23	31,096,844	+0.95(+0.44%)
Jan 21, 2021	218.02	219.57	215.81	218.28	31,642,832	+0.61(+0.28%)
Jan 20, 2021	211.23	219.08	210.83	217.67	38,788,504	+7.66(+3.65%)
Jan 19, 2021	207.40	210.53	206.31	210.01	31,239,246	+3.68(+1.78%)
Jan 15, 2021	207.17	208.13	205.73	206.33	32,718,956	-0.36(-0.17%)
Jan 14, 2021	209.49	211.00	206.42	206.69	30,216,252	-3.22(-1.53%)
Jan 13, 2021	207.66	210.32	207.57	209.91	20,664,496	+1.37(+0.66%)
Jan 12, 2021	210.06	210.65	206.98	208.54	23,939,504	-2.48(-1.18%)
Jan 11, 2021	211.98	212.40	210.29	211.03	23,736,712	-2.07(-0.97%)
Jan 08, 2021	212.18	214.02	210.58	213.09	23,659,394	+1.29(+0.61%)
Jan 07, 2021	207.68	212.82	207.36	211.80	28,518,528	+5.86(+2.85%)
Jan 06, 2021	205.86	210.06	205.64	205.94	36,983,108	-5.48(-2.59%)
Jan 05, 2021	210.80	212.03	209.29	211.42	24,529,600	+0.20(+0.10%)

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.