Indicators

Microsoft (NQ: MSFT )

389.33 -12.92 (-3.21%)

Streaming Delayed Price Updated: 4:00 PM EDT, Apr 30, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2005	19.09	19.21	19.03	19.05	109,272,704	-0.07(-0.36%)
Feb 25, 2005	19.18	19.21	19.04	19.12	82,511,536	-0.09(-0.47%)
Feb 24, 2005	19.06	19.26	19.04	19.21	112,585,840	+0.13(+0.67%)
Feb 23, 2005	19.11	19.19	19.06	19.08	110,542,584	-0.02(-0.12%)
Feb 22, 2005	19.12	19.30	19.08	19.10	127,356,960	-0.19(-0.98%)
Feb 18, 2005	19.41	19.42	19.23	19.29	101,827,112	-0.13(-0.66%)
Feb 17, 2005	19.46	19.58	19.38	19.42	88,530,864	-0.11(-0.54%)
Feb 16, 2005	19.59	19.63	19.43	19.53	75,958,584	-0.11(-0.54%)
Feb 15, 2005	19.68	19.74	19.58	19.63	101,114,504	-0.06(-0.31%)
Feb 14, 2005	19.63	19.77	19.62	19.69	77,526,984	+0.03(+0.15%)
Feb 11, 2005	19.71	19.77	19.54	19.66	110,736,104	-0.07(-0.35%)
Feb 10, 2005	19.76	19.78	19.68	19.73	94,833,512	-0.01(-0.04%)
Feb 09, 2005	19.87	19.92	19.71	19.74	102,862,272	-0.13(-0.65%)
Feb 08, 2005	19.83	19.94	19.81	19.87	81,026,888	+0.06(+0.31%)
Feb 07, 2005	19.89	19.91	19.73	19.81	76,297,784	-0.12(-0.61%)
Feb 04, 2005	19.81	19.96	19.79	19.93	80,898,496	+0.11(+0.53%)
Feb 03, 2005	19.96	19.99	19.76	19.82	82,614,168	-0.21(-1.06%)
Feb 02, 2005	20.00	20.06	19.90	20.03	104,783,744	+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.