Indicators

Microsoft (NQ: MSFT )

422.54 -2.89 (-0.68%)

Streaming Delayed Price Updated: 4:00 PM EST, Nov 8, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2012	23.02	23.28	22.98	23.01	86,158,056	+0.27(+1.17%)
Oct 26, 2012	22.46	22.74	22.74	22.74	71,678,384	+0.27(+1.18%)
Oct 25, 2012	22.73	22.74	22.46	22.48	67,065,312	-0.02(-0.08%)
Oct 24, 2012	22.70	22.74	22.47	22.50	66,126,672	-0.12(-0.52%)
Oct 23, 2012	22.39	22.74	22.38	22.61	79,894,784	-0.48(-2.07%)
Oct 19, 2012	23.42	23.45	22.98	23.09	112,220,832	-0.69(-2.90%)
Oct 18, 2012	23.91	23.97	23.59	23.78	73,031,200	-0.08(-0.32%)
Oct 17, 2012	23.62	23.90	23.45	23.86	54,829,496	+0.08(+0.34%)
Oct 16, 2012	23.74	23.98	23.64	23.78	59,212,336	-0.02(-0.07%)
Oct 15, 2012	23.68	23.96	23.58	23.79	52,639,604	+0.25(+1.06%)
Oct 12, 2012	23.36	23.64	23.22	23.54	57,633,852	+0.20(+0.86%)
Oct 11, 2012	23.55	23.58	23.28	23.34	51,459,108	-0.02(-0.10%)
Oct 10, 2012	23.50	23.63	23.34	23.36	58,557,112	-0.24(-1.02%)
Oct 09, 2012	23.93	23.98	23.53	23.61	55,964,192	-0.40(-1.68%)
Oct 08, 2012	23.90	24.12	23.82	24.01	36,902,120	-0.06(-0.23%)
Oct 05, 2012	24.37	24.39	23.98	24.07	51,019,384	-0.15(-0.60%)
Oct 04, 2012	24.16	24.21	23.84	24.21	54,120,572	+0.14(+0.57%)
Oct 03, 2012	23.99	24.18	23.92	24.07	57,867,144	+0.16(+0.67%)
Oct 02, 2012	23.93	24.10	23.78	23.91	53,028,416	+0.14(+0.58%)

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.