Indicators

Microsoft (NQ: MSFT )

438.69 UNCHANGED

Streaming Delayed Price Updated: 4:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 26, 2010	21.71	21.86	21.61	21.73	53,271,692	+0.05(+0.24%)
Feb 25, 2010	21.42	21.71	21.24	21.68	64,250,880	-0.02(-0.10%)
Feb 24, 2010	21.61	21.82	21.51	21.70	56,957,016	+0.23(+1.06%)
Feb 23, 2010	21.74	21.85	21.29	21.47	68,964,744	-0.30(-1.39%)
Feb 22, 2010	21.86	21.93	21.71	21.77	48,434,648	-0.03(-0.14%)
Feb 19, 2010	21.82	21.92	21.74	21.80	58,666,756	-0.15(-0.69%)
Feb 18, 2010	21.67	22.00	21.61	21.95	56,526,984	+0.29(+1.33%)
Feb 17, 2010	21.62	21.71	21.49	21.67	60,412,412	+0.18(+0.85%)
Feb 16, 2010	21.32	21.50	21.24	21.49	68,529,480	+0.42(+1.98%)
Feb 12, 2010	20.98	21.07	21.07	21.07	107,533,992	-0.14(-0.68%)
Feb 11, 2010	21.07	21.42	20.90	21.21	87,485,296	+0.10(+0.46%)
Feb 10, 2010	21.14	21.30	21.00	21.11	63,565,424	-0.02(-0.07%)
Feb 09, 2010	21.10	21.38	20.93	21.13	78,370,680	+0.22(+1.05%)
Feb 08, 2010	21.13	21.18	20.80	20.91	70,024,216	-0.23(-1.07%)
Feb 05, 2010	21.12	21.33	20.80	21.14	107,517,504	+0.14(+0.65%)
Feb 04, 2010	21.41	21.50	20.98	21.00	103,142,648	-0.60(-2.76%)
Feb 03, 2010	21.32	21.72	21.21	21.60	81,365,360	+0.13(+0.60%)
Feb 02, 2010	21.40	21.50	21.23	21.47	71,776,656	+0.04(+0.18%)

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.