Indicators

Microsoft (NQ: MSFT )

406.32 +7.28 (+1.82%)

Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2014	35.96	35.99	35.56	35.56	36,017,408	-0.47(-1.30%)
Jun 27, 2014	35.48	36.06	35.40	36.03	87,529,760	+0.45(+1.27%)
Jun 26, 2014	35.76	35.76	35.33	35.58	27,665,762	-0.26(-0.74%)
Jun 25, 2014	35.56	35.86	35.36	35.84	23,220,902	+0.24(+0.68%)
Jun 24, 2014	35.67	35.76	35.44	35.60	31,068,232	-0.21(-0.58%)
Jun 23, 2014	35.59	35.82	35.55	35.81	21,952,644	+0.26(+0.74%)
Jun 20, 2014	35.34	35.67	35.29	35.54	56,012,672	+0.15(+0.41%)
Jun 19, 2014	35.45	35.62	35.24	35.40	23,238,050	-0.12(-0.34%)
Jun 18, 2014	35.48	35.59	35.12	35.52	31,715,512	-0.03(-0.07%)
Jun 17, 2014	35.21	35.74	34.40	35.54	26,338,970	+0.15(+0.43%)
Jun 16, 2014	35.00	35.48	35.00	35.39	28,286,166	+0.23(+0.66%)
Jun 13, 2014	35.05	35.45	34.84	35.16	30,853,550	+0.55(+1.60%)
Jun 12, 2014	34.80	34.86	34.36	34.60	34,865,204	-0.24(-0.69%)
Jun 11, 2014	34.90	35.02	34.76	34.84	31,431,072	-0.21(-0.61%)
Jun 10, 2014	34.99	35.10	34.84	35.06	17,504,918	-0.32(-0.89%)
Jun 06, 2014	35.37	35.53	35.17	35.37	28,214,880	+0.23(+0.66%)
Jun 05, 2014	34.61	35.18	34.45	35.14	37,296,100	+0.76(+2.21%)
Jun 04, 2014	34.29	34.43	33.99	34.38	27,198,610	+0.03(+0.07%)
Jun 03, 2014	34.62	34.69	34.32	34.36	21,129,138	-0.43(-1.23%)

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.