Indicators

Microsoft (NQ: MSFT )

419.37 -1.62 (-0.38%)

Streaming Delayed Price Updated: 11:34 AM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2015	41.44	41.56	40.71	40.94	41,796,900	-0.52(-1.24%)
May 28, 2015	41.50	41.96	41.41	41.46	22,070,218	-0.14(-0.34%)
May 27, 2015	40.91	41.74	40.73	41.60	31,285,228	+0.89(+2.19%)
May 26, 2015	40.92	40.96	40.36	40.71	33,855,820	-0.27(-0.66%)
May 22, 2015	41.33	40.98	40.98	40.98	29,437,386	-0.45(-1.10%)
May 21, 2015	41.31	41.59	41.07	41.43	25,647,238	-0.14(-0.34%)
May 20, 2015	41.41	41.88	41.30	41.57	28,666,928	+0.00(+0.00%)
May 19, 2015	41.55	41.77	41.22	41.57	32,703,450	-0.10(-0.25%)
May 18, 2015	41.65	41.86	41.34	41.68	27,796,166	-0.25(-0.59%)
May 15, 2015	42.42	42.45	41.71	41.92	32,994,798	-0.37(-0.87%)
May 14, 2015	41.69	42.38	41.69	42.29	37,990,952	+0.95(+2.30%)
May 13, 2015	41.83	41.95	41.30	41.34	39,378,128	+0.24(+0.58%)
May 12, 2015	40.67	41.39	40.30	41.10	34,475,012	-0.02(-0.04%)
May 11, 2015	41.28	41.59	41.12	41.12	28,348,686	-0.33(-0.80%)
May 08, 2015	41.28	41.65	41.25	41.45	40,738,424	+0.91(+2.25%)
May 07, 2015	40.17	40.87	40.07	40.54	37,981,520	+0.36(+0.91%)
May 06, 2015	41.30	41.47	39.95	40.18	60,398,016	-1.15(-2.77%)
May 05, 2015	41.51	41.81	41.07	41.32	58,022,080	-0.56(-1.33%)
May 04, 2015	41.99	42.42	41.82	41.88	39,196,384	-0.36(-0.85%)

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.