Indicators

Microsoft (NQ: MSFT )

413.64 -8.26 (-1.96%)

Streaming Delayed Price Updated: 4:00 PM EDT, Apr 15, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 26, 2021	225.56	229.31	223.63	226.40	38,818,088	+3.30(+1.48%)
Feb 25, 2021	226.11	228.55	222.02	223.10	40,521,908	-5.42(-2.37%)
Feb 24, 2021	224.09	229.15	223.11	228.51	26,996,346	+1.25(+0.55%)
Feb 23, 2021	224.39	228.79	222.84	227.27	30,979,634	-1.21(-0.53%)
Feb 22, 2021	231.31	231.81	226.42	228.47	37,383,200	-6.29(-2.68%)
Feb 19, 2021	237.48	237.59	234.00	234.77	25,929,842	-2.75(-1.16%)
Feb 18, 2021	235.58	237.65	234.66	237.52	17,358,680	-0.40(-0.17%)
Feb 17, 2021	235.11	238.02	234.74	237.92	22,227,088	+1.03(+0.44%)
Feb 16, 2021	238.18	239.25	236.12	236.88	27,477,010	-1.25(-0.53%)
Feb 12, 2021	237.11	238.44	235.94	238.14	17,037,564	+0.49(+0.20%)
Feb 11, 2021	237.93	238.29	235.38	237.65	16,195,190	+1.62(+0.69%)
Feb 10, 2021	238.15	239.04	234.15	236.03	22,784,500	-0.92(-0.39%)
Feb 09, 2021	235.10	237.91	234.63	236.95	24,237,760	+1.26(+0.54%)
Feb 08, 2021	236.35	236.86	234.07	235.69	22,845,460	+0.26(+0.11%)
Feb 05, 2021	235.45	236.47	233.69	235.43	18,574,248	+0.18(+0.08%)
Feb 04, 2021	235.87	236.44	233.65	235.24	25,988,810	-0.96(-0.41%)
Feb 03, 2021	232.87	238.23	232.57	236.20	27,850,896	+3.39(+1.46%)
Feb 02, 2021	234.55	235.53	232.01	232.81	26,590,304	-0.14(-0.06%)

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.