Indicators

Microsoft (NQ: MSFT )

420.99 UNCHANGED

Streaming Delayed Price Updated: 4:15 PM EDT, May 16, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 28, 2008	15.29	15.35	15.13	15.28	41,513,760	-0.20(-1.32%)
Nov 26, 2008	14.91	15.62	14.91	15.48	105,441,696	+0.38(+2.50%)
Nov 25, 2008	15.76	15.82	14.77	15.11	122,999,328	-0.53(-3.38%)
Nov 24, 2008	15.03	15.82	15.02	15.64	165,792,784	+0.76(+5.13%)
Nov 21, 2008	13.62	14.89	13.59	14.87	208,079,424	+1.62(+12.27%)
Nov 20, 2008	13.69	14.24	13.22	13.25	184,579,856	-0.57(-4.16%)
Nov 19, 2008	14.83	15.08	13.79	13.82	136,313,344	-1.01(-6.78%)
Nov 18, 2008	14.74	14.86	14.17	14.83	144,192,768	+0.23(+1.55%)
Nov 17, 2008	14.92	15.30	14.47	14.60	128,740,216	-0.56(-3.69%)
Nov 14, 2008	15.54	16.13	14.85	15.16	127,864,272	-0.90(-5.60%)
Nov 13, 2008	15.23	16.06	14.16	16.06	196,398,608	+0.72(+4.68%)
Nov 12, 2008	15.79	15.87	15.33	15.34	119,238,288	-0.68(-4.25%)
Nov 11, 2008	16.09	16.10	15.71	16.02	103,234,720	-0.08(-0.47%)
Nov 10, 2008	16.51	16.60	16.01	16.10	88,801,056	-0.15(-0.93%)
Nov 07, 2008	16.11	16.28	15.87	16.25	94,300,400	+0.47(+2.97%)
Nov 06, 2008	16.53	16.69	15.76	15.78	126,386,784	-0.91(-5.43%)
Nov 05, 2008	17.63	17.64	16.66	16.69	107,432,952	-1.10(-6.16%)
Nov 04, 2008	17.48	17.88	17.28	17.78	95,442,440	+0.69(+4.02%)

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.