Indicators

Microsoft (NQ: MSFT )

438.69 +7.88 (+1.83%)

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 28, 2020	146.47	157.33	146.07	155.69	101,011,024	+3.68(+2.42%)
Feb 27, 2020	156.95	160.52	151.82	152.01	96,810,792	-11.52(-7.05%)
Feb 26, 2020	163.09	166.51	161.65	163.54	58,485,404	+2.02(+1.25%)
Feb 25, 2020	167.41	168.03	161.12	161.52	70,696,792	-2.71(-1.65%)
Feb 24, 2020	161.23	167.75	156.87	164.23	70,966,280	-7.40(-4.31%)
Feb 21, 2020	176.03	176.35	170.34	171.63	50,571,636	-5.60(-3.16%)
Feb 20, 2020	179.66	179.95	174.04	177.23	38,237,964	-2.75(-1.53%)
Feb 19, 2020	180.73	180.84	179.20	179.98	31,097,386	+0.54(+0.30%)
Feb 18, 2020	177.88	179.89	177.78	179.44	29,002,124	+1.80(+1.01%)
Feb 14, 2020	175.63	177.70	175.05	177.64	24,154,288	+1.57(+0.89%)
Feb 13, 2020	175.46	178.48	175.26	176.07	36,777,740	-0.96(-0.54%)
Feb 12, 2020	177.86	178.12	174.28	177.03	48,994,104	+0.26(+0.15%)
Feb 11, 2020	182.72	182.77	175.87	176.77	55,384,400	-4.08(-2.26%)
Feb 10, 2020	175.94	180.98	175.63	180.85	37,340,980	+4.61(+2.62%)
Feb 07, 2020	175.24	177.91	174.89	176.24	34,984,304	+0.25(+0.14%)
Feb 06, 2020	173.44	176.17	172.57	175.99	28,910,460	+3.58(+2.07%)
Feb 05, 2020	176.38	176.54	170.99	172.42	40,840,556	-0.21(-0.12%)
Feb 04, 2020	169.77	173.13	168.98	172.63	37,964,328	+5.50(+3.29%)

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.