Indicators

Microsoft (NQ: MSFT )

401.10 -3.17 (-0.78%)

Streaming Delayed Price Updated: 1:51 PM EDT, Apr 19, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 27, 2009	12.33	12.51	12.19	12.23	123,414,136	-0.20(-1.64%)
Feb 26, 2009	12.91	12.93	12.43	12.43	109,887,792	-0.41(-3.18%)
Feb 25, 2009	12.88	13.05	12.46	12.84	139,754,944	-0.16(-1.22%)
Feb 24, 2009	12.89	13.14	12.39	13.00	162,010,016	-0.03(-0.23%)
Feb 23, 2009	13.64	13.74	12.99	13.03	93,506,680	-0.60(-4.39%)
Feb 20, 2009	13.45	13.77	13.37	13.63	91,689,368	+0.07(+0.50%)
Feb 19, 2009	13.85	13.92	13.48	13.56	64,981,508	-0.16(-1.16%)
Feb 18, 2009	13.79	13.97	13.63	13.72	72,570,304	+0.02(+0.17%)
Feb 17, 2009	14.00	14.01	13.54	13.70	100,178,656	-0.76(-5.24%)
Feb 13, 2009	14.59	14.74	14.41	14.45	62,634,648	-0.13(-0.88%)
Feb 12, 2009	14.06	14.63	14.04	14.58	99,454,400	+0.04(+0.26%)
Feb 11, 2009	14.34	14.76	14.32	14.54	77,401,312	+0.31(+2.18%)
Feb 10, 2009	14.57	14.99	14.16	14.23	110,890,808	-0.48(-3.29%)
Feb 09, 2009	14.87	14.97	14.58	14.72	68,925,592	-0.17(-1.12%)
Feb 06, 2009	14.51	15.09	14.43	14.88	114,579,720	+0.47(+3.26%)
Feb 05, 2009	14.01	14.49	13.82	14.41	99,322,704	+0.31(+2.20%)
Feb 04, 2009	14.04	14.38	14.01	14.10	99,872,040	+0.10(+0.70%)
Feb 03, 2009	13.51	14.09	13.32	14.01	114,737,264	+0.51(+3.76%)

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.