Indicators

Microsoft (NQ: MSFT )

422.90 +6.34 (+1.52%)

Streaming Delayed Price Updated: 1:57 PM EDT, May 15, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2023	334.31	335.07	330.77	333.31	25,633,236	-2.43(-0.72%)
Jul 28, 2023	331.08	337.37	330.58	335.74	28,709,788	+7.59(+2.31%)
Jul 27, 2023	337.84	338.68	326.50	328.15	39,911,656	-7.00(-2.09%)
Jul 26, 2023	338.79	342.00	330.52	335.15	58,813,988	-13.11(-3.76%)
Jul 25, 2023	344.42	349.16	342.39	348.26	41,756,300	+5.82(+1.70%)
Jul 24, 2023	343.17	344.23	339.65	342.43	26,909,498	+1.33(+0.39%)
Jul 21, 2023	346.44	347.58	337.19	341.10	71,518,760	-3.08(-0.89%)
Jul 20, 2023	350.83	355.19	342.69	344.18	34,021,608	-8.15(-2.31%)
Jul 19, 2023	358.94	359.65	349.70	352.32	40,014,500	-4.38(-1.23%)
Jul 18, 2023	343.15	363.93	339.51	356.70	65,353,376	+13.65(+3.98%)
Jul 17, 2023	343.00	344.30	339.54	343.05	20,511,346	+0.49(+0.14%)
Jul 14, 2023	344.89	348.70	341.64	342.56	28,628,126	+2.56(+0.75%)
Jul 13, 2023	336.93	341.07	336.39	340.00	20,718,378	+5.22(+1.56%)
Jul 12, 2023	333.99	339.00	333.06	334.78	30,221,068	+4.89(+1.48%)
Jul 11, 2023	328.49	330.28	324.46	329.89	26,902,160	+0.63(+0.19%)
Jul 10, 2023	332.00	332.63	325.05	329.25	33,036,160	-5.35(-1.60%)
Jul 07, 2023	336.69	339.14	334.38	334.60	21,480,922	-4.02(-1.19%)
Jul 06, 2023	334.68	340.33	332.90	338.62	28,400,820	+3.09(+0.92%)
Jul 05, 2023	332.49	339.00	332.13	335.53	18,307,430	+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.