Indicators

Microsoft (NQ: MSFT )

428.02 -3.29 (-0.76%)

Streaming Delayed Price Updated: 4:00 PM EDT, Sep 27, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2023	333.70	334.47	330.18	332.71	25,679,438	-2.43(-0.72%)
Jul 28, 2023	330.49	336.76	329.99	335.14	28,761,536	+7.58(+2.31%)
Jul 27, 2023	337.23	338.07	325.91	327.56	39,983,592	-6.98(-2.09%)
Jul 26, 2023	338.18	341.38	329.93	334.55	58,919,996	-13.08(-3.76%)
Jul 25, 2023	343.80	348.53	341.78	347.63	41,831,560	+5.81(+1.70%)
Jul 24, 2023	342.55	343.61	339.04	341.82	26,958,000	+1.33(+0.39%)
Jul 21, 2023	345.82	346.96	336.59	340.49	71,647,672	-3.07(-0.89%)
Jul 20, 2023	350.19	354.55	342.07	343.56	34,082,928	-8.13(-2.31%)
Jul 19, 2023	358.30	359.00	349.07	351.69	40,086,624	-4.37(-1.23%)
Jul 18, 2023	342.53	363.28	338.90	356.06	65,471,172	+13.63(+3.98%)
Jul 17, 2023	342.38	343.68	338.93	342.43	20,548,316	+0.49(+0.14%)
Jul 14, 2023	344.27	348.07	341.02	341.94	28,679,726	+2.56(+0.75%)
Jul 13, 2023	336.32	340.46	335.78	339.39	20,755,720	+5.21(+1.56%)
Jul 12, 2023	333.39	338.39	332.47	334.18	30,275,540	+4.88(+1.48%)
Jul 11, 2023	327.90	329.68	323.88	329.30	26,950,648	+0.63(+0.19%)
Jul 10, 2023	331.41	332.03	324.46	328.66	33,095,706	-5.34(-1.60%)
Jul 07, 2023	336.08	338.53	333.78	334.00	21,519,638	-4.01(-1.19%)
Jul 06, 2023	334.08	339.72	332.30	338.01	28,452,010	+3.09(+0.92%)
Jul 05, 2023	331.89	338.39	331.53	334.92	18,340,428	+0.16(+0.05%)

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.