Indicators

Microsoft (NQ: MSFT )

411.84 UNCHANGED

Streaming Delayed Price Updated: 4:00 PM EDT, Apr 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2012	25.46	25.55	25.24	25.35	74,284,288	-0.10(-0.41%)
Feb 28, 2012	25.08	25.50	25.06	25.45	56,620,604	+0.42(+1.66%)
Feb 27, 2012	24.95	25.16	24.84	25.04	43,282,976	-0.10(-0.41%)
Feb 24, 2012	25.14	25.16	24.95	25.14	44,551,088	+0.09(+0.35%)
Feb 23, 2012	24.92	25.23	24.76	25.05	43,870,856	+0.08(+0.32%)
Feb 22, 2012	25.12	25.30	24.90	24.97	61,656,116	-0.14(-0.54%)
Feb 21, 2012	24.90	25.24	24.88	25.11	63,649,280	+0.15(+0.61%)
Feb 17, 2012	24.92	25.01	24.72	24.96	87,706,168	-0.03(-0.11%)
Feb 16, 2012	24.21	25.20	24.20	24.98	118,570,840	+0.99(+4.11%)
Feb 15, 2012	24.22	24.27	23.98	24.00	54,233,952	-0.16(-0.66%)
Feb 14, 2012	24.22	24.32	23.84	24.16	74,687,104	-0.10(-0.43%)
Feb 13, 2012	24.30	24.41	24.14	24.26	41,994,784	+0.07(+0.28%)
Feb 10, 2012	24.31	24.44	24.09	24.19	56,224,956	-0.22(-0.89%)
Feb 09, 2012	24.34	24.44	24.18	24.41	63,595,428	+0.09(+0.36%)
Feb 08, 2012	24.01	24.33	23.98	24.32	62,593,216	+0.25(+1.02%)
Feb 07, 2012	23.92	24.19	23.84	24.08	49,462,044	+0.12(+0.50%)
Feb 06, 2012	23.83	23.98	23.78	23.96	35,338,652	-0.03(-0.13%)
Feb 03, 2012	23.91	24.12	23.87	23.99	52,744,384	+0.23(+0.97%)
Feb 02, 2012	23.72	23.94	23.57	23.76	65,825,360	+0.05(+0.20%)

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.