Indicators

Microsoft (NQ: MSFT )

430.81 -4.34 (-1.00%)

Streaming Delayed Price Updated: 4:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2016	45.71	45.98	45.10	45.29	35,535,320	-0.37(-0.82%)
Feb 26, 2016	46.82	46.89	45.49	45.67	40,414,108	-0.71(-1.54%)
Feb 25, 2016	46.05	46.38	45.05	46.38	30,227,426	+0.66(+1.44%)
Feb 24, 2016	45.12	45.84	44.69	45.72	37,005,196	+0.16(+0.35%)
Feb 23, 2016	46.59	46.59	45.38	45.56	32,428,368	-1.31(-2.79%)
Feb 22, 2016	46.54	47.18	46.54	46.87	28,075,628	+0.74(+1.60%)
Feb 19, 2016	46.26	46.54	45.87	46.13	37,699,100	-0.33(-0.71%)
Feb 18, 2016	46.58	47.14	46.38	46.46	30,525,302	-0.20(-0.44%)
Feb 17, 2016	45.84	46.97	45.80	46.66	45,819,808	+1.18(+2.60%)
Feb 16, 2016	45.31	45.48	44.62	45.48	41,886,396	+0.85(+1.89%)
Feb 12, 2016	44.41	44.63	44.63	44.63	38,743,932	+0.72(+1.63%)
Feb 11, 2016	43.03	44.29	42.87	43.92	55,293,324	-0.02(-0.04%)
Feb 10, 2016	44.09	44.54	43.77	43.94	43,246,264	+0.38(+0.87%)
Feb 09, 2016	43.33	44.40	43.02	43.56	52,874,944	-0.11(-0.26%)
Feb 08, 2016	43.79	43.81	42.59	43.67	67,074,456	-0.66(-1.50%)
Feb 05, 2016	45.91	45.96	43.80	44.33	70,158,896	-1.63(-3.54%)
Feb 04, 2016	46.05	46.68	45.40	45.96	53,161,072	-0.14(-0.31%)
Feb 03, 2016	47.06	47.19	45.31	46.10	65,096,688	-0.74(-1.58%)
Feb 02, 2016	47.88	47.96	46.53	46.84	63,678,784	-1.51(-3.13%)

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.