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 )

399.12 -5.15 (-1.27%)

Streaming Delayed Price Updated: 4:00 PM EDT, Apr 19, 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, 2022	238.01	252.61	237.31	252.43	48,066,144	+14.65(+6.16%)
Nov 29, 2022	238.83	240.21	235.68	237.77	18,141,598	-1.41(-0.59%)
Nov 28, 2022	243.46	244.03	238.24	239.19	25,044,806	-5.67(-2.32%)
Nov 25, 2022	244.68	246.05	244.12	244.86	9,300,052	-0.09(-0.04%)
Nov 23, 2022	242.49	245.64	241.67	244.95	19,718,378	+2.52(+1.04%)
Nov 22, 2022	241.00	242.70	238.15	242.42	19,865,530	+2.95(+1.23%)
Nov 21, 2022	238.86	242.07	238.62	239.47	26,662,108	+0.82(+0.34%)
Nov 18, 2022	240.92	241.15	236.49	238.65	28,055,004	-0.46(-0.19%)
Nov 17, 2022	235.25	240.66	235.24	239.11	23,356,310	-0.05(-0.02%)
Nov 16, 2022	240.21	241.21	237.86	239.16	24,331,934	+0.43(+0.18%)
Nov 15, 2022	242.36	243.69	236.81	238.72	31,799,786	+0.41(+0.17%)
Nov 14, 2022	238.74	240.64	236.00	238.31	31,528,428	-5.49(-2.25%)
Nov 11, 2022	239.73	244.66	238.68	243.79	35,092,080	+4.08(+1.70%)
Nov 10, 2022	232.27	240.06	231.85	239.72	46,864,832	+18.22(+8.23%)
Nov 09, 2022	224.32	225.56	221.32	221.50	28,181,430	-4.30(-1.91%)
Nov 08, 2022	225.63	228.54	222.81	225.80	28,558,726	+0.99(+0.44%)
Nov 07, 2022	219.01	225.34	218.31	224.81	33,921,096	+6.28(+2.88%)
Nov 04, 2022	214.63	218.62	210.57	218.53	37,289,524	+7.15(+3.38%)
Nov 03, 2022	217.14	217.45	211.11	211.38	37,267,444	-5.77(-2.66%)
Nov 02, 2022	226.38	228.20	217.09	217.15	38,911,700	-7.96(-3.54%)

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