Indicators

Microsoft (NQ: MSFT )

406.32 +7.28 (+1.82%)

Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2022	289.08	293.82	287.79	293.48	35,222,460	+1.45(+0.50%)
Feb 25, 2022	289.89	292.34	288.44	292.02	33,135,722	+2.67(+0.92%)
Feb 24, 2022	267.67	289.88	266.69	289.35	58,184,980	+14.07(+5.11%)
Feb 23, 2022	285.02	286.51	275.12	275.29	38,461,324	-7.32(-2.59%)
Feb 22, 2022	279.93	286.36	279.44	282.61	42,455,920	-0.21(-0.07%)
Feb 18, 2022				282.81	0	-2.75(-0.96%)
Feb 17, 2022	291.09	291.52	284.85	285.56	33,005,464	-8.61(-2.93%)
Feb 16, 2022	293.06	295.52	288.46	294.18	30,494,248	-0.34(-0.12%)
Feb 15, 2022	294.07	294.83	291.14	294.52	27,910,576	+5.36(+1.85%)
Feb 14, 2022	287.95	290.88	285.58	289.16	37,074,284	-0.04(-0.01%)
Feb 11, 2022	297.19	298.26	288.39	289.20	39,990,148	-7.19(-2.43%)
Feb 10, 2022	298.02	303.00	294.75	296.39	46,225,940	-8.66(-2.84%)
Feb 09, 2022	303.72	305.75	301.41	305.05	31,945,646	+7.26(+2.44%)
Feb 08, 2022	295.29	299.51	294.04	297.78	33,038,736	+2.79(+0.95%)
Feb 07, 2022	300.11	301.74	293.96	294.99	29,095,818	-4.89(-1.63%)
Feb 04, 2022	294.26	302.69	294.03	299.88	35,810,496	+4.60(+1.56%)
Feb 03, 2022	303.36		294.02	295.29	44,544,556	-11.97(-3.90%)
Feb 02, 2022	303.50	308.76	302.76	307.25	37,296,360	+4.61(+1.52%)

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.