Indicators

Microsoft (NQ: MSFT )

435.95 -2.74 (-0.62%)

Streaming Delayed Price Updated: 10:43 AM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2014	32.05	32.45	31.91	32.32	48,849,240	+0.38(+1.19%)
Feb 27, 2014	31.60	31.97	31.41	31.94	40,156,424	+0.33(+1.04%)
Feb 26, 2014	31.71	31.84	31.38	31.62	48,593,244	-0.06(-0.19%)
Feb 25, 2014	31.73	31.94	31.51	31.67	36,343,640	-0.13(-0.40%)
Feb 24, 2014	31.87	32.04	31.78	31.80	37,864,224	-0.24(-0.76%)
Feb 21, 2014	32.01	32.36	31.94	32.05	45,072,844	+0.19(+0.61%)
Feb 20, 2014	31.70	31.95	31.55	31.85	32,599,322	+0.20(+0.64%)
Feb 19, 2014	31.40	31.85	31.40	31.65	35,253,504	+0.08(+0.24%)
Feb 18, 2014	31.75	31.88	31.57	31.57	38,912,376	+0.07(+0.21%)
Feb 14, 2014	31.31	31.51	31.51	31.51	37,502,392	+0.01(+0.03%)
Feb 13, 2014	31.26	31.71	31.26	31.50	44,937,720	+0.12(+0.37%)
Feb 12, 2014	31.28	31.49	31.24	31.38	32,300,570	+0.25(+0.79%)
Feb 11, 2014	30.89	31.20	30.87	31.13	38,309,496	+0.31(+1.02%)
Feb 10, 2014	30.68	30.82	30.39	30.82	31,886,212	+0.20(+0.66%)
Feb 07, 2014	30.42	30.64	30.16	30.62	39,819,472	+0.32(+1.05%)
Feb 06, 2014	29.98	30.36	29.89	30.30	41,899,720	+0.30(+1.01%)
Feb 05, 2014	30.39	30.54	29.98	30.00	66,584,244	-0.44(-1.46%)
Feb 04, 2014	30.96	31.14	30.36	30.44	65,244,004	-0.11(-0.36%)

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.