Indicators

Microsoft (NQ: MSFT )

420.21 -0.78 (-0.19%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2016	45.79	46.06	45.18	45.37	35,472,156	-0.37(-0.82%)
Feb 26, 2016	46.91	46.98	45.57	45.75	40,342,272	-0.71(-1.54%)
Feb 25, 2016	46.13	46.46	45.13	46.46	30,173,698	+0.66(+1.44%)
Feb 24, 2016	45.20	45.93	44.77	45.80	36,939,424	+0.16(+0.35%)
Feb 23, 2016	46.68	46.68	45.46	45.64	32,370,728	-1.31(-2.79%)
Feb 22, 2016	46.62	47.26	46.62	46.95	28,025,726	+0.74(+1.60%)
Feb 19, 2016	46.35	46.62	45.95	46.21	37,632,092	-0.33(-0.71%)
Feb 18, 2016	46.67	47.22	46.46	46.54	30,471,044	-0.21(-0.44%)
Feb 17, 2016	45.92	47.06	45.88	46.75	45,738,368	+1.19(+2.60%)
Feb 16, 2016	45.39	45.56	44.70	45.56	41,811,944	+0.85(+1.89%)
Feb 12, 2016	44.49	44.71	44.71	44.71	38,675,072	+0.72(+1.63%)
Feb 11, 2016	43.10	44.37	42.95	44.00	55,195,048	-0.02(-0.04%)
Feb 10, 2016	44.17	44.62	43.85	44.01	43,169,400	+0.38(+0.87%)
Feb 09, 2016	43.40	44.48	43.09	43.63	52,780,968	-0.12(-0.26%)
Feb 08, 2016	43.87	43.89	42.67	43.75	66,955,240	-0.66(-1.50%)
Feb 05, 2016	45.99	46.04	43.88	44.41	70,034,200	-1.63(-3.54%)
Feb 04, 2016	46.13	46.76	45.48	46.04	53,066,584	-0.14(-0.31%)
Feb 03, 2016	47.15	47.27	45.39	46.18	64,980,988	-0.74(-1.58%)
Feb 02, 2016	47.96	48.04	46.62	46.93	63,565,608	-1.51(-3.13%)

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.