Sign In \| Register \| About Sunnyvale \| Contact Us
Sunnyvale, CA September 01, 2020 10:10am 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

Indicators

Microsoft (NQ: MSFT )

406.66 +8.82 (+2.22%)

Official Closing Price Updated: 4:15 PM EDT, May 3, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2022	230.62	231.77	228.05	229.01	28,772,996	-3.69(-1.59%)
Oct 28, 2022	223.20	233.43	223.02	232.71	41,200,840	+9.00(+4.02%)
Oct 27, 2022	227.94	230.55	222.75	223.71	40,939,592	-4.51(-1.98%)
Oct 26, 2022	228.07	235.10	226.97	228.22	83,755,416	-19.08(-7.72%)
Oct 25, 2022	243.94	247.67	242.53	247.30	34,996,820	+3.36(+1.38%)
Oct 24, 2022	240.49	244.51	238.06	243.93	25,234,460	+5.06(+2.12%)
Oct 21, 2022	231.59	239.74	231.35	238.87	26,710,138	+5.89(+2.53%)
Oct 20, 2022	232.61	238.07	231.72	232.98	22,086,330	-0.33(-0.14%)
Oct 19, 2022	233.86	236.38	231.15	233.31	20,325,008	-1.99(-0.85%)
Oct 18, 2022	239.98	240.66	232.21	235.30	26,671,892	+0.96(+0.41%)
Oct 17, 2022	232.66	235.75	231.98	234.34	28,504,638	+8.85(+3.92%)
Oct 14, 2022	232.38	234.06	225.28	225.49	30,609,438	-5.60(-2.42%)
Oct 13, 2022	216.90	232.93	216.23	231.10	43,184,364	+8.38(+3.76%)
Oct 12, 2022	222.38	224.80	220.96	222.72	22,200,522	+0.34(+0.15%)
Oct 11, 2022	224.56	225.99	221.10	222.38	30,877,096	-3.79(-1.68%)
Oct 10, 2022	229.92	231.41	223.69	226.17	30,141,732	-4.92(-2.13%)
Oct 07, 2022	237.67	238.08	230.04	231.10	38,283,764	-12.38(-5.09%)
Oct 06, 2022	244.60	246.98	242.78	243.48	20,501,348	-2.38(-0.97%)
Oct 05, 2022	242.69	247.22	240.82	245.86	20,633,462	+0.32(+0.13%)
Oct 04, 2022	241.80	247.00	241.69	245.54	35,356,024	+8.03(+3.38%)

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.

Search Hotels in Sunnyvale

Find A Business

or Browse Listings

Microsoft (NQ: MSFT )

Historical Prices