Indicators

Microsoft (NQ: MSFT )

430.81 UNCHANGED

Streaming Delayed Price Updated: 4:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2011	20.67	20.81	20.54	20.59	66,312,996	+0.02(+0.11%)
Feb 25, 2011	20.84	20.88	20.53	20.57	68,417,872	-0.17(-0.82%)
Feb 24, 2011	20.64	20.96	20.53	20.74	83,262,176	+0.14(+0.68%)
Feb 23, 2011	20.55	20.81	20.47	20.60	77,732,040	+0.00(+0.00%)
Feb 22, 2011	20.74	20.99	20.54	20.60	78,523,016	-0.36(-1.74%)
Feb 18, 2011	21.02	21.08	20.91	20.96	88,654,704	-0.12(-0.55%)
Feb 17, 2011	20.89	21.20	20.84	21.08	73,852,016	+0.15(+0.70%)
Feb 16, 2011	20.95	20.97	20.60	20.93	91,419,296	+0.05(+0.22%)
Feb 15, 2011	20.95	21.17	20.88	20.88	56,951,464	-0.09(-0.41%)
Feb 14, 2011	20.95	21.00	20.75	20.97	73,702,264	-0.02(-0.07%)
Feb 11, 2011	21.38	21.42	20.85	20.98	109,002,912	-0.19(-0.91%)
Feb 10, 2011	21.51	21.52	21.02	21.18	99,558,104	-0.36(-1.68%)
Feb 09, 2011	21.71	21.76	21.49	21.54	68,662,376	-0.24(-1.10%)
Feb 08, 2011	21.64	21.82	21.60	21.78	45,330,128	+0.07(+0.30%)
Feb 07, 2011	21.41	21.82	21.40	21.71	89,555,256	+0.33(+1.54%)
Feb 04, 2011	21.33	21.44	21.18	21.38	52,484,500	+0.09(+0.43%)
Feb 03, 2011	21.53	21.54	21.21	21.29	78,343,224	-0.22(-1.04%)
Feb 02, 2011	21.51	21.65	21.47	21.52	59,515,648	-0.04(-0.19%)

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.