Indicators

Microsoft (NQ: MSFT )

408.51 -3.33 (-0.81%)

Streaming Delayed Price Updated: 9:57 AM EDT, Apr 18, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2007	21.16	21.39	21.14	21.33	114,207,832	+0.23(+1.08%)
Feb 27, 2007	21.74	21.93	21.04	21.10	115,174,320	-0.91(-4.13%)
Feb 26, 2007	21.92	22.05	21.82	22.01	83,916,976	+0.13(+0.59%)
Feb 23, 2007	22.12	22.17	21.87	21.88	84,343,864	-0.37(-1.67%)
Feb 22, 2007	22.19	22.36	22.08	22.25	76,287,784	+0.03(+0.14%)
Feb 21, 2007	21.77	22.25	21.76	22.22	90,626,488	+0.39(+1.80%)
Feb 20, 2007	21.67	21.85	21.55	21.83	71,309,920	+0.07(+0.31%)
Feb 16, 2007	21.86	21.91	21.69	21.76	144,447,104	-0.55(-2.44%)
Feb 15, 2007	22.39	22.45	22.12	22.30	84,353,800	+0.05(+0.20%)
Feb 14, 2007	22.08	22.48	22.07	22.26	73,427,288	+0.30(+1.34%)
Feb 13, 2007	21.99	22.11	21.92	21.96	66,505,236	+0.05(+0.24%)
Feb 12, 2007	21.87	22.02	21.83	21.91	69,709,488	-0.03(-0.14%)
Feb 09, 2007	22.22	22.26	21.90	21.94	92,232,248	-0.21(-0.96%)
Feb 08, 2007	22.14	22.56	22.11	22.15	64,396,900	-0.08(-0.37%)
Feb 07, 2007	22.44	22.48	22.14	22.23	86,051,888	-0.11(-0.47%)
Feb 06, 2007	22.40	22.52	22.12	22.34	104,721,984	-0.08(-0.34%)
Feb 05, 2007	22.69	22.73	22.27	22.42	130,939,656	-0.44(-1.92%)
Feb 02, 2007	23.33	23.35	22.81	22.86	79,787,560	-0.28(-1.21%)

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.