Indicators

Microsoft (NQ: MSFT )

438.69 UNCHANGED

Streaming Delayed Price Updated: 4:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2019	106.26	107.06	105.97	106.25	30,660,624	-0.13(-0.13%)
Feb 27, 2019	105.93	106.57	105.16	106.39	22,643,018	-0.18(-0.17%)
Feb 26, 2019	105.52	107.40	105.44	106.57	22,695,714	+0.73(+0.69%)
Feb 25, 2019	106.00	106.40	105.52	105.84	25,034,192	+0.59(+0.56%)
Feb 22, 2019	104.38	105.47	104.16	105.25	29,272,200	+1.48(+1.43%)
Feb 21, 2019	101.39	103.84	101.36	103.77	30,634,600	+2.14(+2.11%)
Feb 20, 2019	102.30	102.38	100.81	101.63	22,779,156	-0.53(-0.52%)
Feb 19, 2019	101.80	102.62	101.79	102.16	19,089,376	-0.05(-0.05%)
Feb 15, 2019	101.91	102.28	101.39	102.20	28,172,754	+1.25(+1.24%)
Feb 14, 2019	100.40	101.33	99.79	100.96	23,044,206	+0.08(+0.08%)
Feb 13, 2019	101.53	101.79	100.78	100.87	19,459,296	-0.08(-0.08%)
Feb 12, 2019	100.24	101.19	99.62	100.95	26,494,054	+1.55(+1.56%)
Feb 11, 2019	100.30	100.66	99.13	99.40	20,002,330	-0.40(-0.40%)
Feb 08, 2019	98.59	99.90	98.46	99.80	22,724,096	+0.38(+0.38%)
Feb 07, 2019	99.33	99.72	98.49	99.42	31,498,038	-0.72(-0.72%)
Feb 06, 2019	101.05	101.05	99.66	100.14	21,810,808	-1.12(-1.11%)
Feb 05, 2019	100.17	101.31	100.07	101.26	28,913,652	+1.40(+1.40%)
Feb 04, 2019	97.15	99.92	97.06	99.86	33,059,808	+2.80(+2.88%)

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.