Indicators

Microsoft (NQ: MSFT )

423.59 +7.03 (+1.69%)

Streaming Delayed Price Updated: 2:27 PM EDT, May 15, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2001	12.95	13.05	12.79	12.80	98,407,584	+0.12(+0.94%)
Apr 27, 2001	13.14	13.16	12.51	12.68	160,870,448	-0.38(-2.91%)
Apr 26, 2001	13.24	13.41	12.89	13.06	157,119,312	-0.11(-0.80%)
Apr 25, 2001	12.77	13.19	12.71	13.17	101,551,360	+0.40(+3.17%)
Apr 24, 2001	12.88	13.21	12.68	12.76	118,002,776	-0.13(-1.03%)
Apr 23, 2001	12.87	12.94	12.64	12.89	121,965,368	-0.14(-1.09%)
Apr 20, 2001	13.28	13.43	12.94	13.04	255,280,512	+0.18(+1.41%)
Apr 19, 2001	12.43	13.04	12.42	12.85	210,893,472	+0.49(+3.99%)
Apr 18, 2001	11.98	12.53	11.90	12.36	207,348,224	+0.75(+6.42%)
Apr 17, 2001	11.43	11.73	11.34	11.62	112,673,520	+0.13(+1.14%)
Apr 16, 2001	11.60	11.63	11.36	11.48	87,145,680	-0.26(-2.24%)
Apr 12, 2001	11.25	11.77	11.21	11.75	115,810,680	+0.40(+3.56%)
Apr 11, 2001	11.46	11.62	11.28	11.34	145,397,984	+0.07(+0.60%)
Apr 10, 2001	10.95	11.35	10.92	11.28	144,497,904	+0.48(+4.43%)
Apr 09, 2001	10.69	10.85	10.52	10.80	74,493,048	+0.18(+1.71%)
Apr 06, 2001	10.65	10.80	10.40	10.62	122,561,888	-0.11(-0.99%)
Apr 05, 2001	10.15	10.84	10.11	10.72	150,008,704	+0.91(+9.26%)
Apr 04, 2001	10.09	10.39	9.647	9.813	137,679,472	-0.27(-2.70%)
Apr 03, 2001	10.45	10.45	9.966	10.09	124,633,568	-0.46(-4.35%)

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.