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 (%)
Sep 29, 2023	315.38	317.09	312.63	313.40	24,358,904	+2.07(+0.66%)
Sep 28, 2023	308.67	313.13	307.14	311.33	19,823,492	+0.87(+0.28%)
Sep 27, 2023	309.97	311.96	307.38	310.46	19,545,084	+0.64(+0.21%)
Sep 26, 2023	312.78	313.53	307.71	309.81	26,476,988	-5.36(-1.70%)
Sep 25, 2023	314.23	315.26	312.65	315.18	17,959,982	+0.53(+0.17%)
Sep 22, 2023	318.93	319.06	313.80	314.65	21,609,202	-2.50(-0.79%)
Sep 21, 2023	316.88	322.93	312.65	317.15	36,422,064	-1.23(-0.39%)
Sep 20, 2023	327.06	327.13	318.12	318.38	21,674,942	-7.82(-2.40%)
Sep 19, 2023	323.74	326.94	322.09	326.20	16,816,546	-0.41(-0.12%)
Sep 18, 2023	325.36	327.94	323.93	326.61	16,957,668	-1.15(-0.35%)
Sep 15, 2023	334.41	334.88	327.19	327.76	38,434,552	-8.42(-2.50%)
Sep 14, 2023	336.62	338.32	334.06	336.18	20,400,980	+2.62(+0.79%)
Sep 13, 2023	328.84	334.34	328.70	333.56	16,670,512	+4.26(+1.29%)
Sep 12, 2023	333.32	334.28	329.01	329.30	18,057,860	-6.12(-1.83%)
Sep 11, 2023	334.73	335.90	332.93	335.42	16,711,985	+3.64(+1.10%)
Sep 08, 2023	327.63	333.66	327.01	331.78	19,695,464	+4.33(+1.32%)
Sep 07, 2023	328.82	330.60	326.58	327.45	18,515,746	-2.95(-0.89%)
Sep 06, 2023	330.90	331.97	327.72	330.40	17,664,588	-0.67(-0.20%)
Sep 05, 2023	326.55	332.36	326.21	331.06	18,689,588	+4.85(+1.49%)

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.