Indicators

Microsoft (NQ: MSFT )

438.69 UNCHANGED

Streaming Delayed Price Updated: 4:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2023	373.96	375.11	371.45	374.00	18,839,112	+0.75(+0.20%)
Dec 28, 2023	373.33	374.41	372.13	373.24	14,413,313	+1.20(+0.32%)
Dec 27, 2023	371.66	373.02	370.79	372.04	14,982,047	-0.59(-0.16%)
Dec 26, 2023	372.96	374.89	371.47	372.62	12,733,220	+0.08(+0.02%)
Dec 22, 2023	371.65	373.14	370.69	372.54	17,202,678	+1.03(+0.28%)
Dec 21, 2023	370.54	372.38	368.03	371.51	17,795,612	+2.90(+0.79%)
Dec 20, 2023	372.96	373.99	368.52	368.61	26,375,450	-2.63(-0.71%)
Dec 19, 2023	369.47	371.23	367.83	371.23	20,692,504	+0.61(+0.16%)
Dec 18, 2023	367.44	370.97	366.68	370.62	21,908,380	+1.91(+0.52%)
Dec 15, 2023	364.86	370.38	364.29	368.71	78,980,152	+4.77(+1.31%)
Dec 14, 2023	371.28	371.73	362.15	363.94	43,886,288	-8.40(-2.25%)
Dec 13, 2023	373.98	375.58	368.75	372.34	30,903,996	-0.01(-0.00%)
Dec 12, 2023	368.83	372.38	368.45	372.35	24,977,668	+3.06(+0.83%)
Dec 11, 2023	366.48	369.58	364.11	369.28	27,840,162	-2.91(-0.78%)
Dec 08, 2023	367.19	372.43	366.23	372.20	20,264,984	+3.26(+0.88%)
Dec 07, 2023	366.23	369.43	364.33	368.93	23,226,470	+2.14(+0.58%)
Dec 06, 2023	371.51	372.15	366.03	366.80	21,276,758	-3.70(-1.00%)
Dec 05, 2023	364.46	371.05	363.63	370.50	23,486,914	+3.36(+0.92%)
Dec 04, 2023	367.09	367.51	360.93	367.13	32,213,034	-5.34(-1.43%)

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.