Indicators

Microsoft (NQ: MSFT )

438.69 +7.88 (+1.83%)

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, 2005	18.39	18.50	18.32	18.35	113,452,432	-0.07(-0.36%)
Feb 25, 2005	18.47	18.51	18.34	18.41	85,667,640	-0.09(-0.47%)
Feb 24, 2005	18.36	18.55	18.34	18.50	116,892,296	+0.12(+0.67%)
Feb 23, 2005	18.40	18.48	18.35	18.38	114,770,888	-0.02(-0.12%)
Feb 22, 2005	18.41	18.59	18.38	18.40	132,228,424	-0.18(-0.98%)
Feb 18, 2005	18.70	18.70	18.52	18.58	105,722,048	-0.12(-0.66%)
Feb 17, 2005	18.75	18.86	18.67	18.70	91,917,208	-0.10(-0.54%)
Feb 16, 2005	18.86	18.91	18.72	18.81	78,864,032	-0.10(-0.54%)
Feb 15, 2005	18.96	19.02	18.86	18.91	104,982,176	-0.06(-0.31%)
Feb 14, 2005	18.91	19.05	18.89	18.97	80,492,424	+0.03(+0.15%)
Feb 11, 2005	18.98	19.05	18.82	18.94	114,971,800	-0.07(-0.35%)
Feb 10, 2005	19.03	19.05	18.96	19.00	98,460,936	-0.01(-0.04%)
Feb 09, 2005	19.14	19.18	18.99	19.01	106,796,800	-0.12(-0.65%)
Feb 08, 2005	19.10	19.21	19.08	19.13	84,126,200	+0.06(+0.31%)
Feb 07, 2005	19.16	19.18	19.00	19.08	79,216,208	-0.12(-0.61%)
Feb 04, 2005	19.08	19.23	19.06	19.19	83,992,896	+0.10(+0.53%)
Feb 03, 2005	19.23	19.25	19.03	19.09	85,774,200	-0.20(-1.06%)
Feb 02, 2005	19.27	19.32	19.16	19.29	108,791,768	+0.05(+0.27%)

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.