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 (%)
Apr 28, 2006	18.31	18.51	18.14	18.25	782,160,576	-2.34(-11.38%)
Apr 27, 2006	20.38	20.88	20.36	20.59	130,499,120	+0.11(+0.55%)
Apr 26, 2006	20.46	20.58	20.40	20.48	51,859,252	-0.03(-0.15%)
Apr 25, 2006	20.47	20.56	20.42	20.51	65,124,956	-0.02(-0.11%)
Apr 24, 2006	20.46	20.59	20.39	20.53	56,000,148	+0.02(+0.07%)
Apr 21, 2006	20.53	20.70	20.40	20.52	77,448,808	+0.09(+0.44%)
Apr 20, 2006	20.44	20.55	20.18	20.43	60,916,716	+0.00(+0.00%)
Apr 19, 2006	20.49	20.55	20.37	20.43	59,694,548	-0.14(-0.70%)
Apr 18, 2006	20.36	20.78	20.27	20.57	74,465,040	+0.29(+1.42%)
Apr 17, 2006	20.42	20.44	20.20	20.28	47,368,456	-0.17(-0.85%)
Apr 13, 2006	20.46	20.55	20.40	20.46	37,263,544	-0.10(-0.48%)
Apr 12, 2006	20.50	20.55	20.38	20.55	42,588,308	+0.05(+0.26%)
Apr 11, 2006	20.62	20.65	20.40	20.50	56,839,356	-0.12(-0.59%)
Apr 10, 2006	20.58	20.74	20.55	20.62	52,213,048	+0.03(+0.15%)
Apr 07, 2006	20.86	20.95	20.58	20.59	62,529,304	-0.23(-1.12%)
Apr 06, 2006	20.90	20.95	20.68	20.83	68,659,272	-0.14(-0.65%)
Apr 05, 2006	21.07	21.11	20.89	20.96	54,988,328	+0.08(+0.36%)
Apr 04, 2006	20.89	21.01	20.76	20.89	60,169,448	+0.06(+0.29%)

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.