Indicators

Microsoft (NQ: MSFT )

423.51 +6.95 (+1.67%)

Streaming Delayed Price Updated: 2:39 PM EDT, May 15, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2000	17.33	17.33	16.79	16.88	77,328,864	-0.41(-2.39%)
Feb 28, 2000	17.05	17.40	16.65	17.30	100,743,456	+0.05(+0.27%)
Feb 25, 2000	17.89	17.89	17.10	17.25	86,411,840	-0.65(-3.63%)
Feb 24, 2000	17.81	18.11	17.38	17.90	92,276,336	+0.09(+0.53%)
Feb 23, 2000	17.66	18.09	17.39	17.81	100,366,856	+0.08(+0.47%)
Feb 22, 2000	17.97	18.35	17.53	17.72	87,728,232	-0.24(-1.32%)
Feb 18, 2000	18.89	18.90	17.92	17.96	104,622,248	-0.86(-4.58%)
Feb 17, 2000	18.61	18.83	18.35	18.82	106,316,568	+0.38(+2.05%)
Feb 16, 2000	18.75	18.93	18.35	18.44	86,281,096	-0.18(-0.95%)
Feb 15, 2000	18.85	18.89	18.54	18.62	93,989,184	-0.20(-1.06%)
Feb 14, 2000	19.12	19.22	18.71	18.82	107,223,280	-0.06(-0.32%)
Feb 11, 2000	19.81	19.81	18.73	18.88	152,916,560	-1.14(-5.72%)
Feb 10, 2000	19.63	20.13	19.36	20.03	72,155,384	+0.38(+1.92%)
Feb 09, 2000	20.68	20.68	19.62	19.65	72,899,328	-1.12(-5.40%)
Feb 08, 2000	20.11	20.78	20.11	20.77	74,406,544	+0.63(+3.11%)
Feb 07, 2000	20.18	20.19	19.70	20.14	52,938,752	+0.01(+0.06%)
Feb 04, 2000	19.72	20.40	19.67	20.13	73,263,760	+0.56(+2.84%)
Feb 03, 2000	19.28	19.68	18.92	19.58	65,086,700	+0.53(+2.79%)
Feb 02, 2000	19.35	19.64	18.99	19.05	66,052,164	-0.40(-2.07%)

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.