Microsoft (NQ: MSFT )

260.58 USD +2.32 (+0.90%)
Official Closing Price Updated: 6:10 PM EDT, Apr 21, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2020 152.41 163.71 152.00 162.01 97,073,500 +3.83(+2.42%)
Feb 27, 2020 163.32 167.03 157.98 158.18 93,037,000 -11.99(-7.05%)
Feb 26, 2020 169.71 173.26 168.21 170.17 56,205,580 +2.10(+1.25%)
Feb 25, 2020 174.20 174.84 167.65 168.07 67,940,950 -2.82(-1.65%)
Feb 24, 2020 167.77 174.55 163.23 170.89 68,199,939 -7.70(-4.31%)
Feb 21, 2020 183.17 183.50 177.25 178.59 48,600,300 -5.83(-3.16%)
Feb 20, 2020 186.95 187.25 181.10 184.42 36,747,409 -2.86(-1.53%)
Feb 19, 2020 188.06 188.18 186.47 187.28 29,885,175 +0.05(+0.03%)
Feb 18, 2020 185.60 187.70 185.50 187.23 27,795,673 +1.88(+1.01%)
Feb 14, 2020 183.25 185.41 182.65 185.35 23,149,500 +1.64(+0.89%)
Feb 13, 2020 183.08 186.23 182.87 183.71 35,247,831 -1.00(-0.54%)
Feb 12, 2020 185.58 185.85 181.85 184.71 46,956,012 +0.27(+0.15%)
Feb 11, 2020 190.65 190.70 183.50 184.44 53,080,480 -4.26(-2.26%)
Feb 10, 2020 183.58 188.84 183.25 188.70 35,787,644 +4.81(+2.62%)
Feb 07, 2020 182.85 185.63 182.48 183.89 33,529,000 +0.26(+0.14%)
Feb 06, 2020 180.97 183.82 180.06 183.63 27,707,822 +3.73(+2.07%)
Feb 05, 2020 184.03 184.20 178.41 179.90 39,141,639 -0.22(-0.12%)
Feb 04, 2020 177.14 180.64 176.31 180.12 36,385,061 +5.74(+3.29%)
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.