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, 2019	131.83	132.96	131.60	132.79	19,292,734	+1.24(+0.94%)
Sep 27, 2019	133.86	134.06	130.51	131.55	23,555,844	-1.73(-1.30%)
Sep 26, 2019	133.18	133.89	132.23	133.28	18,642,162	+0.25(+0.19%)
Sep 25, 2019	131.33	133.68	129.93	133.03	23,590,984	+1.84(+1.41%)
Sep 24, 2019	134.06	134.38	130.74	131.19	31,415,584	-1.71(-1.29%)
Sep 23, 2019	132.98	133.37	132.23	132.90	18,206,570	-0.29(-0.21%)
Sep 20, 2019	134.68	135.29	132.05	133.18	41,921,720	-1.56(-1.16%)
Sep 19, 2019	134.00	135.98	133.78	134.74	37,778,488	+2.44(+1.84%)
Sep 18, 2019	131.20	132.45	130.40	132.31	25,594,744	+1.08(+0.82%)
Sep 17, 2019	130.81	131.35	130.31	131.22	18,816,652	+1.04(+0.80%)
Sep 16, 2019	129.74	130.57	129.57	130.18	17,507,826	-0.97(-0.74%)
Sep 13, 2019	131.60	131.87	130.44	131.16	24,460,540	-0.19(-0.15%)
Sep 12, 2019	131.66	132.21	130.73	131.35	28,274,018	+1.34(+1.03%)
Sep 11, 2019	129.81	130.16	129.03	130.01	25,842,826	+0.19(+0.15%)
Sep 10, 2019	130.66	130.75	128.47	129.82	30,258,440	-1.53(-1.16%)
Sep 09, 2019	133.33	133.48	130.34	131.35	26,980,348	-1.51(-1.14%)
Sep 06, 2019	133.75	133.89	132.00	132.86	21,802,788	-0.91(-0.68%)
Sep 05, 2019	132.87	134.08	132.53	133.77	27,335,138	+2.53(+1.93%)
Sep 04, 2019	131.14	131.51	130.36	131.24	18,859,036	+1.30(+1.00%)

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.