Indicators

Microsoft (NQ: MSFT )

407.57 +6.61 (+1.65%)

Official Closing Price Updated: 4:15 PM EDT, Apr 23, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2018	88.78	89.59	87.65	87.78	32,242,214	-0.40(-0.46%)
Feb 27, 2018	89.62	89.72	88.18	88.18	27,630,198	-1.14(-1.28%)
Feb 26, 2018	88.37	89.35	88.23	89.32	32,233,116	+1.27(+1.45%)
Feb 23, 2018	87.62	88.06	86.46	88.05	28,126,722	+2.18(+2.54%)
Feb 22, 2018			85.52	85.87	25,241,000	+0.22(+0.26%)
Feb 21, 2018	87.04	87.39	85.64	85.64	28,517,874	-1.15(-1.33%)
Feb 20, 2018		87.11	85.25	86.79	32,991,508	+0.67(+0.78%)
Feb 16, 2018		86.12	86.12	86.12	0	-0.62(-0.71%)
Feb 15, 2018	85.38	86.79	85.02	86.74	29,722,390	+1.73(+2.04%)
Feb 14, 2018	82.85	85.18	82.76	85.01	37,339,832	+1.31(+1.57%)
Feb 13, 2018		83.85		83.70	28,265,168	+0.65(+0.79%)
Feb 12, 2018	82.68	83.65	81.93	83.04	38,328,904	+0.89(+1.08%)
Feb 09, 2018	80.41	82.86	78.12	82.16	68,152,784	+2.95(+3.73%)
Feb 08, 2018	83.58	83.74	78.99	79.21	59,353,324	-4.29(-5.13%)
Feb 07, 2018	84.31	85.49	83.11	83.49	44,102,736	-1.60(-1.88%)
Feb 06, 2018	80.96	85.23	79.89	85.09	72,965,656	+3.10(+3.78%)
Feb 05, 2018	84.38	86.87	82.07	81.99	54,336,832	-3.52(-4.12%)
Feb 02, 2018	87.25	87.40	85.25	85.51	51,375,888	-2.31(-2.63%)

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.