Indicators

Microsoft (NQ: MSFT )

438.69 UNCHANGED

Streaming Delayed Price Updated: 4:00 PM EDT, Sep 19, 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	35,536,092	-0.37(-0.82%)
Feb 26, 2016	46.82	46.89	45.49	45.67	40,414,988	-0.71(-1.54%)
Feb 25, 2016	46.05	46.38	45.05	46.38	30,228,084	+0.66(+1.44%)
Feb 24, 2016	45.12	45.84	44.69	45.72	37,006,004	+0.16(+0.35%)
Feb 23, 2016	46.59	46.59	45.38	45.56	32,429,074	-1.31(-2.79%)
Feb 22, 2016	46.54	47.18	46.54	46.87	28,076,240	+0.74(+1.60%)
Feb 19, 2016	46.26	46.54	45.87	46.13	37,699,920	-0.33(-0.71%)
Feb 18, 2016	46.58	47.13	46.38	46.46	30,525,966	-0.20(-0.44%)
Feb 17, 2016	45.83	46.97	45.80	46.66	45,820,808	+1.18(+2.60%)
Feb 16, 2016	45.31	45.48	44.62	45.48	41,887,308	+0.85(+1.89%)
Feb 12, 2016	44.41	44.63	44.63	44.63	38,744,780	+0.72(+1.63%)
Feb 11, 2016	43.02	44.29	42.87	43.92	55,294,532	-0.02(-0.04%)
Feb 10, 2016	44.09	44.54	43.77	43.93	43,247,208	+0.38(+0.87%)
Feb 09, 2016	43.32	44.40	43.02	43.55	52,876,100	-0.11(-0.26%)
Feb 08, 2016	43.79	43.81	42.59	43.67	67,075,920	-0.66(-1.50%)
Feb 05, 2016	45.91	45.96	43.80	44.33	70,160,432	-1.63(-3.54%)
Feb 04, 2016	46.05	46.67	45.40	45.96	53,162,232	-0.14(-0.31%)
Feb 03, 2016	47.06	47.19	45.30	46.10	65,098,108	-0.74(-1.58%)
Feb 02, 2016	47.88	47.96	46.53	46.84	63,680,176	-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.