Indicators

Microsoft (NQ: MSFT )

423.14 +6.58 (+1.58%)

Streaming Delayed Price Updated: 3:59 PM EDT, May 15, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2023	374.63	375.79	372.12	374.67	18,805,216	+0.76(+0.20%)
Dec 28, 2023	374.00	375.09	372.80	373.91	14,387,381	+1.20(+0.32%)
Dec 27, 2023	372.33	373.69	371.45	372.71	14,955,092	-0.59(-0.16%)
Dec 26, 2023	373.63	375.57	372.14	373.30	12,710,311	+0.08(+0.02%)
Dec 22, 2023	372.32	373.81	371.35	373.22	17,171,728	+1.04(+0.28%)
Dec 21, 2023	371.20	373.05	368.69	372.18	17,763,596	+2.91(+0.79%)
Dec 20, 2023	373.63	374.66	369.18	369.27	26,327,996	-2.63(-0.71%)
Dec 19, 2023	370.14	371.90	368.49	371.90	20,655,274	+0.61(+0.16%)
Dec 18, 2023	368.11	371.64	367.34	371.29	21,868,964	+1.91(+0.52%)
Dec 15, 2023	365.51	371.04	364.95	369.38	78,838,056	+4.78(+1.31%)
Dec 14, 2023	371.95	372.40	362.80	364.60	43,807,260	-8.41(-2.25%)
Dec 13, 2023	374.65	376.26	369.42	373.01	30,848,396	-0.01(-0.00%)
Dec 12, 2023	369.50	373.06	369.11	373.02	24,932,730	+3.07(+0.83%)
Dec 11, 2023	367.14	370.25	364.77	369.95	27,790,074	-2.92(-0.78%)
Dec 08, 2023	367.86	373.10	366.89	372.87	20,228,524	+3.27(+0.88%)
Dec 07, 2023	366.89	370.10	364.99	369.60	23,184,682	+2.14(+0.58%)
Dec 06, 2023	372.18	372.82	366.69	367.46	21,238,478	-3.71(-1.00%)
Dec 05, 2023	365.12	371.72	364.29	371.16	23,444,656	+3.37(+0.92%)
Dec 04, 2023	367.76	368.17	361.58	367.80	32,155,078	-5.35(-1.43%)

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.