Indicators

Microsoft (NQ: MSFT )

423.08 +6.52 (+1.57%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 15, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 26, 2010	21.75	21.90	21.65	21.77	53,174,688	+0.05(+0.24%)
Feb 25, 2010	21.46	21.75	21.27	21.71	64,133,888	-0.02(-0.10%)
Feb 24, 2010	21.65	21.86	21.55	21.74	56,853,304	+0.23(+1.06%)
Feb 23, 2010	21.78	21.89	21.33	21.51	68,839,168	-0.30(-1.39%)
Feb 22, 2010	21.90	21.97	21.75	21.81	48,346,452	-0.03(-0.14%)
Feb 19, 2010	21.86	21.96	21.78	21.84	58,559,928	-0.15(-0.69%)
Feb 18, 2010	21.71	22.04	21.65	21.99	56,424,052	+0.29(+1.33%)
Feb 17, 2010	21.66	21.75	21.53	21.71	60,302,404	+0.18(+0.85%)
Feb 16, 2010	21.36	21.54	21.27	21.52	68,404,696	+0.42(+1.98%)
Feb 12, 2010	21.02	21.11	21.11	21.11	107,338,184	-0.14(-0.68%)
Feb 11, 2010	21.11	21.46	20.93	21.25	87,325,992	+0.10(+0.46%)
Feb 10, 2010	21.18	21.34	21.04	21.15	63,449,676	-0.02(-0.07%)
Feb 09, 2010	21.14	21.42	20.97	21.17	78,227,976	+0.22(+1.05%)
Feb 08, 2010	21.17	21.22	20.84	20.95	69,896,712	-0.23(-1.07%)
Feb 05, 2010	21.16	21.37	20.84	21.18	107,321,728	+0.14(+0.65%)
Feb 04, 2010	21.45	21.54	21.02	21.04	102,954,840	-0.60(-2.76%)
Feb 03, 2010	21.36	21.76	21.25	21.64	81,217,200	+0.13(+0.60%)
Feb 02, 2010	21.44	21.54	21.27	21.51	71,645,960	+0.04(+0.18%)

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.