Indicators

Microsoft (NQ: MSFT )

406.32 +7.28 (+1.82%)

Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2023	334.91	335.68	331.37	333.91	25,587,084	-2.44(-0.72%)
Jul 28, 2023	331.68	337.98	331.18	336.35	28,658,098	+7.61(+2.31%)
Jul 27, 2023	338.45	339.29	327.08	328.75	39,839,796	-7.01(-2.09%)
Jul 26, 2023	339.40	342.61	331.12	335.75	58,708,100	-13.13(-3.76%)
Jul 25, 2023	345.04	349.79	343.01	348.88	41,681,120	+5.84(+1.70%)
Jul 24, 2023	343.79	344.85	340.27	343.05	26,861,050	+1.33(+0.39%)
Jul 21, 2023	347.06	348.21	337.80	341.72	71,390,000	-3.08(-0.89%)
Jul 20, 2023	351.46	355.83	343.31	344.80	33,960,352	-8.16(-2.31%)
Jul 19, 2023	359.59	360.30	350.33	352.96	39,942,456	-4.38(-1.23%)
Jul 18, 2023	343.76	364.59	340.13	357.34	65,235,712	+13.68(+3.98%)
Jul 17, 2023	343.62	344.92	340.16	343.67	20,474,418	+0.49(+0.14%)
Jul 14, 2023	345.51	349.33	342.25	343.18	28,576,584	+2.56(+0.75%)
Jul 13, 2023	337.53	341.69	337.00	340.61	20,681,074	+5.23(+1.56%)
Jul 12, 2023	334.59	339.61	333.67	335.38	30,166,658	+4.90(+1.48%)
Jul 11, 2023	329.08	330.87	325.05	330.49	26,853,724	+0.64(+0.19%)
Jul 10, 2023	332.60	333.23	325.63	329.85	32,976,680	-5.36(-1.60%)
Jul 07, 2023	337.29	339.75	334.99	335.21	21,442,246	-4.03(-1.19%)
Jul 06, 2023	335.29	340.94	333.50	339.23	28,349,686	+3.10(+0.92%)
Jul 05, 2023	333.09	339.61	332.73	336.13	18,274,470	+0.16(+0.05%)

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.