Indicators

Microsoft (NQ: MSFT )

423.67 +7.11 (+1.71%)

Streaming Delayed Price Updated: 3:27 PM EDT, May 15, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2022	282.96	284.21	271.09	272.09	37,963,868	-11.87(-4.18%)
Apr 28, 2022	279.60	285.29	275.95	283.96	34,299,332	+6.28(+2.26%)
Apr 27, 2022	276.58	285.28	273.70	277.68	64,720,628	+12.75(+4.81%)
Apr 26, 2022	272.07	272.91	264.72	264.93	47,193,812	-10.30(-3.74%)
Apr 25, 2022	267.94	275.61	265.47	275.23	36,374,488	+6.56(+2.44%)
Apr 22, 2022	276.17	277.66	268.03	268.67	30,210,922	-6.65(-2.41%)
Apr 21, 2022	282.93	287.56	274.58	275.32	30,025,464	-5.44(-1.94%)
Apr 20, 2022	283.74	284.03	279.79	280.76	23,357,454	+1.04(+0.37%)
Apr 19, 2022	273.91	280.57	272.96	279.72	22,773,812	+4.69(+1.70%)
Apr 18, 2022	273.45	276.93	272.89	275.03	21,177,846	+0.68(+0.25%)
Apr 14, 2022	282.45	282.66	273.86	274.36	28,785,316	-7.64(-2.71%)
Apr 13, 2022	277.20	282.93	275.80	281.99	22,341,396	+5.45(+1.97%)
Apr 12, 2022	283.58	285.05	275.00	276.54	31,559,832	-3.14(-1.12%)
Apr 11, 2022	286.08	286.88	279.42	279.68	35,228,368	-11.48(-3.94%)
Apr 08, 2022	294.56	295.23	290.48	291.16	24,848,586	-4.31(-1.46%)
Apr 07, 2022	290.86	297.71	290.55	295.47	32,026,380	+1.83(+0.62%)
Apr 06, 2022	299.22	300.99	290.90	293.64	40,886,656	-11.16(-3.66%)
Apr 05, 2022	307.14	308.70	303.81	304.80	23,643,424	-4.01(-1.30%)
Apr 04, 2022	304.02	308.94	303.65	308.81	24,797,592	+5.44(+1.79%)

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.