Indicators

Microsoft (NQ: MSFT )

435.27 -3.42 (-0.78%)

Streaming Delayed Price Updated: 4:00 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Mar 28, 2024	419.45	420.35	417.61	419.21	21,958,732	-0.71(-0.17%)
Mar 27, 2024	422.91	422.92	417.50	419.91	16,757,008	-0.22(-0.05%)
Mar 26, 2024	424.08	424.46	419.83	420.13	16,772,374	-1.20(-0.29%)
Mar 25, 2024	423.71	425.87	420.09	421.34	18,118,860	-5.86(-1.37%)
Mar 22, 2024	428.15	428.31	424.54	427.20	18,214,154	-0.63(-0.15%)
Mar 21, 2024	428.28	429.27	425.62	427.83	21,434,384	+4.12(+0.97%)
Mar 20, 2024	420.48	424.43	419.15	423.70	17,905,592	+3.81(+0.91%)
Mar 19, 2024	416.33	420.15	414.06	419.89	19,930,098	+4.07(+0.98%)
Mar 18, 2024	412.76	419.22	412.29	415.82	20,172,942	+0.90(+0.22%)
Mar 15, 2024	417.78	421.08	411.31	414.92	45,402,172	-8.77(-2.07%)
Mar 14, 2024	418.73	426.28	416.49	423.69	34,262,512	+10.08(+2.44%)
Mar 13, 2024	416.60	416.68	409.97	413.61	17,166,650	-0.18(-0.04%)
Mar 12, 2024	406.15	414.07	405.33	413.79	22,523,218	+10.72(+2.66%)
Mar 11, 2024	402.31	404.22	399.82	403.06	16,174,750	-1.69(-0.42%)
Mar 08, 2024	406.49	408.94	402.88	404.76	18,067,578	-2.91(-0.71%)
Mar 07, 2024	404.66	408.31	400.79	407.67	18,575,196	+7.02(+1.75%)
Mar 06, 2024	401.52	403.70	396.96	400.64	22,397,406	-0.56(-0.14%)
Mar 05, 2024	412.47	412.76	399.20	401.20	26,986,692	-12.23(-2.96%)
Mar 04, 2024	411.95	415.85	410.84	413.43	17,641,554	-0.58(-0.14%)

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.