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 )

422.54 -2.89 (-0.68%)

Streaming Delayed Price Updated: 4:00 PM EST, Nov 8, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2018	89.85	89.91	86.88	87.23	44,516,576	-2.15(-2.40%)
Apr 27, 2018	91.03	91.30	87.59	89.37	51,755,620	+1.45(+1.65%)
Apr 26, 2018	87.25	88.75	86.83	87.92	45,524,564	+1.82(+2.11%)
Apr 25, 2018	87.02	87.02	84.21	86.10	36,147,260	-0.76(-0.87%)
Apr 24, 2018	89.77	89.98	86.19	86.85	37,009,444	-2.08(-2.34%)
Apr 23, 2018	89.30	89.81	88.26	88.93	23,941,280	+0.33(+0.37%)
Apr 20, 2018	89.46	89.64	87.72	88.61	33,402,138	-1.04(-1.15%)
Apr 19, 2018	89.95	90.54	88.92	89.64	25,249,422	-0.31(-0.34%)
Apr 18, 2018	89.75	90.21	89.09	89.95	22,556,576	+0.35(+0.39%)
Apr 17, 2018	88.61	90.04	88.50	89.61	28,699,486	+1.77(+2.02%)
Apr 16, 2018	87.74	88.29	87.13	87.83	21,749,124	+1.02(+1.17%)
Apr 13, 2018	87.72	87.84	86.22	86.82	25,030,462	-0.47(-0.53%)
Apr 12, 2018	86.21	87.82	86.21	87.28	28,685,874	+1.60(+1.87%)
Apr 11, 2018	85.82	87.01	85.32	85.68	26,653,836	-0.95(-1.10%)
Apr 10, 2018	86.17	87.00	85.47	86.63	28,877,534	+1.97(+2.32%)
Apr 09, 2018	84.91	86.90	84.52	84.66	33,803,920	+0.50(+0.60%)
Apr 06, 2018				84.16	40,769,544	-2.01(-2.33%)
Apr 05, 2018	86.21	86.80	85.25	86.16	31,850,622	+0.05(+0.05%)
Apr 04, 2018	81.94	86.52	81.83	86.12	38,113,728	+2.44(+2.92%)
Apr 03, 2018	83.55	83.99	81.98	83.67	39,895,712	+1.11(+1.34%)

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