Indicators

Microsoft (NQ: MSFT )

433.23 -1.92 (-0.44%)

Streaming Delayed Price Updated: 3:41 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2020	146.47	157.32	146.07	155.69	101,013,240	+3.68(+2.42%)
Feb 27, 2020	156.95	160.51	151.82	152.01	96,812,912	-11.52(-7.05%)
Feb 26, 2020	163.09	166.50	161.65	163.53	58,486,688	+2.02(+1.25%)
Feb 25, 2020	167.41	168.02	161.11	161.51	70,698,344	-2.71(-1.65%)
Feb 24, 2020	161.23	167.74	156.86	164.22	70,967,840	-7.40(-4.31%)
Feb 21, 2020	176.03	176.34	170.34	171.62	50,572,748	-5.60(-3.16%)
Feb 20, 2020	179.66	179.95	174.04	177.23	38,238,804	-2.75(-1.53%)
Feb 19, 2020	180.72	180.84	179.20	179.98	31,098,068	+0.54(+0.30%)
Feb 18, 2020	177.88	179.89	177.78	179.44	29,002,760	+1.80(+1.01%)
Feb 14, 2020	175.62	177.69	175.05	177.64	24,154,818	+1.57(+0.89%)
Feb 13, 2020	175.46	178.48	175.26	176.06	36,778,548	-0.96(-0.54%)
Feb 12, 2020	177.86	178.12	174.28	177.02	48,995,180	+0.26(+0.15%)
Feb 11, 2020	182.72	182.76	175.86	176.76	55,385,616	-4.08(-2.26%)
Feb 10, 2020	175.94	180.98	175.62	180.85	37,341,800	+4.61(+2.62%)
Feb 07, 2020	175.24	177.90	174.88	176.24	34,985,072	+0.25(+0.14%)
Feb 06, 2020	173.44	176.17	172.57	175.99	28,911,096	+3.57(+2.07%)
Feb 05, 2020	176.37	176.53	170.99	172.41	40,841,452	-0.21(-0.12%)
Feb 04, 2020	169.77	173.12	168.97	172.62	37,965,160	+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.