Indicators

Microsoft (NQ: MSFT )

423.14 +6.58 (+1.58%)

Streaming Delayed Price Updated: 3:58 PM EDT, May 15, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2011	20.11	20.31	20.04	20.31	67,259,456	+0.30(+1.48%)
Jun 29, 2011	20.08	20.08	19.81	20.01	84,562,832	-0.14(-0.70%)
Jun 28, 2011	19.76	20.25	19.65	20.15	103,715,392	+0.47(+2.38%)
Jun 27, 2011	18.93	19.89	18.93	19.68	117,823,552	+0.70(+3.70%)
Jun 24, 2011	19.14	19.17	18.89	18.98	129,803,040	-0.26(-1.34%)
Jun 23, 2011	19.09	19.25	18.90	19.24	76,138,176	-0.02(-0.08%)
Jun 22, 2011	19.21	19.38	19.21	19.25	56,699,160	-0.09(-0.44%)
Jun 21, 2011	19.15	19.42	19.06	19.34	63,640,532	+0.23(+1.19%)
Jun 20, 2011	19.17	19.26	18.87	19.11	69,567,872	+0.16(+0.87%)
Jun 17, 2011	18.92	18.98	18.73	18.95	106,714,272	+0.21(+1.10%)
Jun 16, 2011	18.55	18.82	18.47	18.74	73,211,120	+0.20(+1.07%)
Jun 15, 2011	18.75	18.75	18.49	18.54	63,244,680	-0.38(-1.98%)
Jun 14, 2011	18.98	19.10	18.89	18.92	54,916,476	+0.14(+0.75%)
Jun 13, 2011	18.58	18.89	18.51	18.78	60,905,644	+0.26(+1.41%)
Jun 10, 2011	18.76	18.76	18.50	18.52	63,152,060	-0.20(-1.06%)
Jun 09, 2011	18.75	18.78	18.61	18.71	54,896,348	+0.02(+0.08%)
Jun 08, 2011	18.67	18.76	18.64	18.70	54,033,580	-0.09(-0.50%)
Jun 07, 2011	18.81	18.88	18.67	18.79	52,617,872	+0.04(+0.21%)
Jun 06, 2011	18.64	18.94	18.57	18.75	70,150,920	+0.08(+0.44%)

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.