Indicators

Microsoft (NQ: MSFT )

423.37 +6.81 (+1.63%)

Streaming Delayed Price Updated: 2:53 PM EDT, May 15, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2005	19.48	19.65	19.34	19.35	79,452,040	-0.11(-0.54%)
Jul 28, 2005	19.46	19.53	19.39	19.46	59,753,916	+0.02(+0.12%)
Jul 27, 2005	19.35	19.50	19.29	19.44	76,953,952	+0.14(+0.70%)
Jul 26, 2005	19.44	19.45	19.29	19.30	72,318,352	-0.11(-0.58%)
Jul 25, 2005	19.41	19.57	19.38	19.41	59,821,712	+0.01(+0.04%)
Jul 22, 2005	19.64	19.91	19.37	19.41	132,171,616	-0.57(-2.87%)
Jul 21, 2005	19.87	20.01	19.79	19.98	151,352,224	+0.19(+0.95%)
Jul 20, 2005	19.65	19.82	19.56	19.79	95,626,360	+0.02(+0.11%)
Jul 19, 2005	19.49	19.84	19.46	19.77	150,212,288	+0.46(+2.39%)
Jul 18, 2005	19.43	19.49	19.31	19.31	52,500,536	-0.18(-0.93%)
Jul 15, 2005	19.68	19.72	19.46	19.49	75,021,680	-0.14(-0.69%)
Jul 14, 2005	19.49	19.72	19.49	19.63	91,990,520	+0.23(+1.21%)
Jul 13, 2005	19.29	19.46	19.26	19.39	60,050,308	+0.04(+0.20%)
Jul 12, 2005	19.07	19.36	19.04	19.35	84,063,192	+0.24(+1.27%)
Jul 11, 2005	19.01	19.18	18.98	19.11	81,696,056	+0.15(+0.80%)
Jul 08, 2005	18.62	18.98	18.61	18.96	74,264,048	+0.33(+1.78%)
Jul 07, 2005	18.58	18.67	18.51	18.63	106,885,072	-0.04(-0.20%)
Jul 06, 2005	18.87	18.95	18.66	18.67	85,301,352	-0.21(-1.12%)
Jul 05, 2005	18.64	19.04	18.61	18.88	82,091,872	+0.20(+1.09%)

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.