Indicators

Microsoft (NQ: MSFT )

420.99 -2.09 (-0.49%)

Official Closing 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 (%)
Dec 29, 2006	22.57	22.78	22.54	22.57	55,249,808	-0.09(-0.40%)
Dec 28, 2006	22.57	22.69	22.53	22.66	35,336,124	-0.03(-0.13%)
Dec 27, 2006	22.66	22.77	22.60	22.69	41,351,048	+0.02(+0.10%)
Dec 26, 2006	22.32	22.67	22.22	22.66	49,090,628	+0.26(+1.18%)
Dec 22, 2006	22.54	22.57	22.38	22.40	50,246,056	-0.26(-1.13%)
Dec 21, 2006	22.77	22.78	22.59	22.66	42,701,992	-0.08(-0.37%)
Dec 20, 2006	22.66	22.85	22.65	22.74	41,604,964	+0.08(+0.33%)
Dec 19, 2006	22.45	22.80	22.32	22.66	71,229,784	+0.08(+0.33%)
Dec 18, 2006	22.82	22.87	22.51	22.59	75,407,712	-0.23(-0.99%)
Dec 15, 2006	22.75	22.85	22.69	22.82	136,008,912	+0.09(+0.40%)
Dec 14, 2006	22.32	22.73	22.31	22.72	113,623,168	+0.39(+1.76%)
Dec 13, 2006	22.37	22.37	22.16	22.33	60,872,760	+0.09(+0.41%)
Dec 12, 2006	22.34	22.39	22.08	22.24	91,121,088	-0.08(-0.37%)
Dec 11, 2006	22.06	22.48	22.00	22.32	142,529,744	+0.11(+0.48%)
Dec 08, 2006	21.78	22.22	21.76	22.22	144,050,400	+0.42(+1.91%)
Dec 07, 2006	21.89	21.97	21.77	21.80	61,970,740	-0.11(-0.48%)
Dec 06, 2006	21.99	22.01	21.82	21.91	64,292,424	-0.11(-0.48%)
Dec 05, 2006	22.19	22.22	21.94	22.01	60,350,060	-0.15(-0.68%)
Dec 04, 2006	22.09	22.31	22.04	22.17	72,970,032	+0.16(+0.72%)

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.