Indicators

Microsoft (NQ: MSFT )

420.99 -2.09 (-0.49%)

Official Closing Price Updated: 4:15 PM EDT, May 16, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Mar 28, 2024	420.20	421.11	418.37	419.96	21,919,226	-0.71(-0.17%)
Mar 27, 2024	423.68	423.69	418.26	420.67	16,726,859	-0.22(-0.05%)
Mar 26, 2024	424.84	425.22	420.59	420.89	16,742,197	-1.21(-0.29%)
Mar 25, 2024	424.47	426.64	420.85	422.10	18,086,260	-5.87(-1.37%)
Mar 22, 2024	428.93	429.09	425.30	427.97	18,181,384	-0.63(-0.15%)
Mar 21, 2024	429.06	430.04	426.39	428.60	21,395,818	+4.13(+0.97%)
Mar 20, 2024	421.24	425.19	419.90	424.46	17,873,376	+3.81(+0.91%)
Mar 19, 2024	417.08	420.91	414.80	420.65	19,894,240	+4.08(+0.98%)
Mar 18, 2024	413.50	419.97	413.04	416.57	20,136,648	+0.90(+0.22%)
Mar 15, 2024	418.54	421.84	412.05	415.67	45,320,488	-8.78(-2.07%)
Mar 14, 2024	419.48	427.05	417.24	424.45	34,200,864	+10.10(+2.44%)
Mar 13, 2024	417.35	417.43	410.71	414.35	17,135,764	-0.18(-0.04%)
Mar 12, 2024	406.89	414.82	406.06	414.53	22,482,694	+10.74(+2.66%)
Mar 11, 2024	403.03	404.95	400.54	403.79	16,145,649	-1.70(-0.42%)
Mar 08, 2024	407.23	409.68	403.60	405.49	18,035,072	-2.91(-0.71%)
Mar 07, 2024	405.39	409.04	401.52	408.40	18,541,776	+7.04(+1.75%)
Mar 06, 2024	402.24	404.43	397.67	401.37	22,357,110	-0.56(-0.14%)
Mar 05, 2024	413.21	413.50	399.92	401.93	26,938,138	-12.25(-2.96%)
Mar 04, 2024	412.70	416.60	411.58	414.17	17,609,814	-0.58(-0.14%)

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.