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, 2023	247.04	249.44	246.71	247.39	23,155,000	-0.73(-0.30%)
Feb 27, 2023	250.41	250.76	247.36	248.12	21,348,734	+0.93(+0.38%)
Feb 24, 2023	247.93	248.96	246.08	247.19	25,196,266	-5.50(-2.18%)
Feb 23, 2023	253.48	254.75	248.44	252.70	29,427,630	+3.23(+1.30%)
Feb 22, 2023	252.02	252.27	248.30	249.46	22,633,408	-1.15(-0.46%)
Feb 21, 2023	252.41	253.41	249.54	250.61	28,673,034	-5.35(-2.09%)
Feb 17, 2023	257.28	257.97	253.92	255.96	30,260,758	-4.06(-1.56%)
Feb 16, 2023	261.87	264.57	259.77	260.02	29,783,352	-7.11(-2.66%)
Feb 15, 2023	266.14	268.53	264.01	267.13	29,161,016	-2.15(-0.80%)
Feb 14, 2023	269.77	272.05	266.42	269.28	37,397,016	+0.84(+0.31%)
Feb 13, 2023	264.80	271.68	264.31	268.44	45,061,284	+8.13(+3.12%)
Feb 10, 2023	258.75	261.29	257.89	260.31	26,095,806	-0.51(-0.20%)
Feb 09, 2023	270.89	271.07	260.01	260.82	42,953,568	-3.08(-1.17%)
Feb 08, 2023	270.30	273.82	263.38	263.90	55,143,772	-0.82(-0.31%)
Feb 07, 2023	257.76	265.92	257.32	264.72	51,258,116	+10.67(+4.20%)
Feb 06, 2023	254.71	255.56	252.07	254.04	22,725,610	-1.56(-0.61%)
Feb 03, 2023	256.78	261.39	254.37	255.61	29,389,610	-6.18(-2.36%)
Feb 02, 2023	256.07	261.88	254.52	261.79	40,288,276	+11.72(+4.69%)

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.