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 )

406.32 +7.28 (+1.82%)

Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2016	55.46	55.76	54.88	54.92	38,011,624	-0.76(-1.36%)
Nov 29, 2016	55.27	55.97	55.15	55.67	24,541,820	+0.44(+0.79%)
Nov 28, 2016	54.99	55.61	54.87	55.24	22,646,380	+0.07(+0.13%)
Nov 25, 2016	54.95	55.16	54.80	55.16	9,227,680	+0.12(+0.22%)
Nov 23, 2016		55.05	55.05	55.05	0	-0.66(-1.18%)
Nov 22, 2016	55.57	55.83	55.41	55.70	25,463,964	+0.24(+0.43%)
Nov 21, 2016	55.14	55.56	55.06	55.46	21,553,694	+0.46(+0.85%)
Nov 18, 2016	55.39	55.72	54.95	55.00	30,379,560	-0.26(-0.48%)
Nov 17, 2016	55.05	55.55	54.65	55.26	35,253,684	+0.90(+1.66%)
Nov 16, 2016	53.71	54.37	53.60	54.36	29,990,188	+0.71(+1.32%)
Nov 15, 2016	53.16	54.22	53.15	53.65	39,388,692	+1.04(+1.97%)
Nov 14, 2016	53.43	53.48	51.85	52.61	45,569,000	-0.81(-1.52%)
Nov 11, 2016	52.71	53.51	52.51	53.43	42,826,436	+0.29(+0.55%)
Nov 10, 2016	54.75	54.76	52.70	53.14	63,845,616	-1.33(-2.44%)
Nov 09, 2016	54.31	54.59	53.60	54.47	54,806,032	-0.27(-0.50%)
Nov 08, 2016	54.81	55.02	54.45	54.74	25,325,256	+0.05(+0.08%)
Nov 07, 2016	54.11	54.78	54.11	54.69	34,967,804	+1.55(+2.91%)
Nov 04, 2016	53.09	53.66	52.97	53.15	31,701,298	-0.45(-0.84%)
Nov 03, 2016	53.89	53.95	53.51	53.60	23,860,554	-0.20(-0.37%)
Nov 02, 2016	54.15	54.25	53.68	53.80	24,463,452	-0.33(-0.62%)

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