Indicators

Microsoft (NQ: MSFT )

407.10 +6.14 (+1.53%)

Streaming Delayed Price Updated: 2:32 PM EDT, Apr 23, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2001	11.27	11.37	11.01	11.17	111,758,768	-0.07(-0.64%)
Feb 27, 2001	11.24	11.58	11.10	11.24	130,964,840	-0.03(-0.30%)
Feb 26, 2001	10.91	11.34	10.86	11.27	116,155,232	+0.53(+4.95%)
Feb 23, 2001	10.30	10.88	10.28	10.74	122,342,040	+0.30(+2.83%)
Feb 22, 2001	10.66	10.75	10.20	10.45	133,167,832	-0.20(-1.88%)
Feb 21, 2001	10.46	10.99	10.45	10.65	84,467,504	+0.07(+0.66%)
Feb 20, 2001	10.86	11.02	10.48	10.58	80,218,976	-0.27(-2.49%)
Feb 16, 2001	10.79	11.02	10.62	10.85	88,444,984	-0.28(-2.55%)
Feb 15, 2001	11.17	11.39	10.95	11.13	86,687,400	+0.08(+0.74%)
Feb 14, 2001	10.91	11.17	10.67	11.05	81,536,704	+0.04(+0.33%)
Feb 13, 2001	11.29	11.56	11.00	11.01	100,481,240	-0.11(-0.95%)
Feb 12, 2001	11.13	11.25	10.82	11.12	94,165,776	-0.07(-0.64%)
Feb 09, 2001	11.60	11.65	11.07	11.19	132,849,232	-0.59(-5.01%)
Feb 08, 2001	12.07	12.21	11.73	11.78	116,293,136	-0.46(-3.77%)
Feb 07, 2001	11.73	12.31	11.70	12.24	166,514,336	+0.40(+3.40%)
Feb 06, 2001	11.75	12.08	11.68	11.84	127,389,704	+0.12(+1.00%)
Feb 05, 2001	11.50	11.75	11.40	11.72	67,892,920	+0.21(+1.86%)
Feb 02, 2001	11.83	12.00	11.50	11.51	93,915,600	-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.