Indicators

Microsoft (NQ: MSFT )

420.99 -2.09 (-0.49%)

Official Closing Price Updated: 4:15 PM EDT, May 16, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2001	11.25	11.35	10.99	11.15	111,957,912	-0.07(-0.64%)
Feb 27, 2001	11.22	11.56	11.08	11.22	131,198,200	-0.03(-0.30%)
Feb 26, 2001	10.89	11.32	10.84	11.25	116,362,208	+0.53(+4.95%)
Feb 23, 2001	10.29	10.86	10.26	10.72	122,560,040	+0.29(+2.83%)
Feb 22, 2001	10.64	10.73	10.18	10.43	133,405,120	-0.20(-1.88%)
Feb 21, 2001	10.44	10.97	10.43	10.63	84,618,016	+0.07(+0.66%)
Feb 20, 2001	10.84	11.01	10.46	10.56	80,361,920	-0.27(-2.49%)
Feb 16, 2001	10.77	11.01	10.60	10.83	88,602,576	-0.28(-2.55%)
Feb 15, 2001	11.15	11.37	10.94	11.11	86,841,864	+0.08(+0.74%)
Feb 14, 2001	10.89	11.15	10.65	11.03	81,681,992	+0.04(+0.33%)
Feb 13, 2001	11.27	11.54	10.98	10.99	100,660,280	-0.11(-0.95%)
Feb 12, 2001	11.11	11.23	10.80	11.10	94,333,568	-0.07(-0.64%)
Feb 09, 2001	11.58	11.63	11.05	11.17	133,085,952	-0.59(-5.01%)
Feb 08, 2001	12.04	12.19	11.71	11.76	116,500,360	-0.46(-3.77%)
Feb 07, 2001	11.71	12.29	11.68	12.22	166,811,040	+0.40(+3.40%)
Feb 06, 2001	11.72	12.06	11.65	11.82	127,616,696	+0.12(+1.00%)
Feb 05, 2001	11.48	11.72	11.38	11.70	68,013,896	+0.21(+1.86%)
Feb 02, 2001	11.81	11.97	11.48	11.49	94,082,944	-0.30(-2.52%)

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.