Indicators

Microsoft (NQ: MSFT )

408.52 +9.48 (+2.38%)

Streaming Delayed Price Updated: 12:37 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 26, 2021	225.57	229.32	223.64	226.41	38,817,240	+3.30(+1.48%)
Feb 25, 2021	226.11	228.56	222.02	223.10	40,521,020	-5.42(-2.37%)
Feb 24, 2021	224.10	229.15	223.11	228.52	26,995,754	+1.25(+0.55%)
Feb 23, 2021	224.40	228.79	222.85	227.27	30,978,956	-1.21(-0.53%)
Feb 22, 2021	231.32	231.81	226.43	228.48	37,382,380	-6.29(-2.68%)
Feb 19, 2021	237.48	237.59	234.00	234.77	25,929,274	-2.75(-1.16%)
Feb 18, 2021	235.58	237.66	234.67	237.52	17,358,300	-0.40(-0.17%)
Feb 17, 2021	235.12	238.03	234.75	237.92	22,226,602	+1.03(+0.44%)
Feb 16, 2021	238.18	239.25	236.13	236.89	27,476,408	-1.25(-0.53%)
Feb 12, 2021	237.11	238.44	235.95	238.14	17,037,192	+0.49(+0.20%)
Feb 11, 2021	237.94	238.30	235.38	237.66	16,194,835	+1.62(+0.69%)
Feb 10, 2021	238.15	239.05	234.16	236.03	22,784,002	-0.92(-0.39%)
Feb 09, 2021	235.11	237.92	234.63	236.96	24,237,230	+1.26(+0.54%)
Feb 08, 2021	236.35	236.87	234.08	235.69	22,844,960	+0.26(+0.11%)
Feb 05, 2021	235.46	236.48	233.70	235.43	18,573,840	+0.18(+0.08%)
Feb 04, 2021	235.88	236.44	233.65	235.25	25,988,240	-0.96(-0.41%)
Feb 03, 2021	232.87	238.24	232.57	236.21	27,850,286	+3.39(+1.46%)
Feb 02, 2021	234.56	235.54	232.02	232.82	26,589,722	-0.14(-0.06%)

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.