Indicators

Microsoft (NQ: MSFT )

406.35 -26.18 (-6.05%)

Official Closing Price Updated: 4:15 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2010	24.61	24.83	24.36	24.49	61,220,752	-0.01(-0.04%)
Sep 29, 2010	24.63	24.66	24.40	24.50	44,308,584	-0.18(-0.72%)
Sep 28, 2010	24.80	24.90	24.35	24.68	56,034,360	-0.06(-0.22%)
Sep 27, 2010	24.85	24.99	24.59	24.73	43,721,412	-0.04(-0.17%)
Sep 24, 2010	24.64	24.80	24.58	24.77	51,948,788	+0.34(+1.41%)
Sep 23, 2010	24.51	24.59	24.36	24.43	46,166,884	-0.18(-0.73%)
Sep 22, 2010	24.89	24.97	24.36	24.61	94,237,248	-0.54(-2.15%)
Sep 21, 2010	25.42	25.42	25.08	25.15	52,675,640	-0.28(-1.10%)
Sep 20, 2010	25.28	25.52	25.11	25.43	49,873,924	+0.21(+0.83%)
Sep 17, 2010	25.40	25.53	25.08	25.22	70,341,520	+0.11(+0.42%)
Sep 15, 2010	25.10	25.22	24.92	25.11	56,201,876	+0.08(+0.34%)
Sep 14, 2010	25.04	25.35	24.89	25.03	87,119,656	-0.08(-0.32%)
Sep 13, 2010	24.20	25.29	24.09	25.11	114,608,272	+1.26(+5.28%)
Sep 10, 2010	23.98	24.03	23.79	23.85	58,293,792	-0.16(-0.67%)
Sep 09, 2010	24.19	24.21	23.99	24.01	45,973,012	+0.08(+0.33%)
Sep 08, 2010	24.07	24.20	23.74	23.93	65,507,144	-0.03(-0.13%)
Sep 07, 2010	24.10	24.30	23.92	23.96	51,924,696	-0.33(-1.36%)
Sep 03, 2010	24.24	24.45	24.20	24.29	64,189,016	+0.35(+1.46%)
Sep 02, 2010	23.88	23.95	23.71	23.94	48,814,196	+0.04(+0.17%)

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.