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 )

410.54 +1.20 (+0.29%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 8, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2022	235.10	237.32	229.61	229.78	36,180,508	-4.54(-1.94%)
Sep 29, 2022	235.69	236.74	231.27	234.32	27,837,728	-3.52(-1.48%)
Sep 28, 2022	233.64	239.08	231.59	237.84	29,416,760	+4.60(+1.97%)
Sep 27, 2022	236.76	238.56	231.36	233.24	27,376,984	-1.03(-0.44%)
Sep 26, 2022	233.86	238.22	233.73	234.27	28,048,828	-0.46(-0.20%)
Sep 23, 2022	236.33	237.90	232.05	234.73	34,640,168	-3.02(-1.27%)
Sep 22, 2022	234.68	240.59	234.39	237.75	31,474,542	+2.00(+0.85%)
Sep 21, 2022	241.00	244.34	235.70	235.75	28,984,862	-3.45(-1.44%)
Sep 20, 2022	238.83	240.25	236.43	239.20	27,010,600	-2.04(-0.85%)
Sep 19, 2022	239.21	241.86	237.62	241.24	27,175,468	-0.22(-0.09%)
Sep 16, 2022	240.99	242.01	238.82	241.46	40,332,288	-0.63(-0.26%)
Sep 15, 2022	246.42	248.03	240.75	242.09	31,941,914	-6.75(-2.71%)
Sep 14, 2022	250.13	250.82	246.51	248.84	24,230,262	+0.23(+0.09%)
Sep 13, 2022	255.37	256.91	248.22	248.61	33,794,812	-14.46(-5.50%)
Sep 12, 2022	262.22	263.87	261.61	263.08	19,003,612	+2.16(+0.83%)
Sep 09, 2022	257.01	261.68	256.80	260.92	22,393,414	+5.86(+2.30%)
Sep 08, 2022	254.06	256.94	251.38	255.06	20,587,848	+0.42(+0.17%)
Sep 07, 2022	251.29	255.36	249.83	254.63	24,446,254	+4.78(+1.91%)
Sep 06, 2022	252.77	254.38	248.56	249.86	21,610,404	-2.77(-1.10%)
Sep 02, 2022	258.19	261.19	251.07	252.63	23,221,238	-4.28(-1.67%)

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