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 27, 2015	38.24	38.30	37.83	38.00	39,014,840	-0.18(-0.47%)
Feb 26, 2015	38.12	38.33	38.03	38.18	30,613,238	+0.06(+0.15%)
Feb 25, 2015	38.08	38.21	37.95	38.12	34,333,592	-0.09(-0.23%)
Feb 24, 2015	38.26	38.39	38.06	38.21	29,160,942	-0.05(-0.14%)
Feb 23, 2015	37.87	38.29	37.82	38.26	37,526,572	+0.26(+0.67%)
Feb 20, 2015	37.70	38.02	37.51	38.00	34,298,812	+0.31(+0.82%)
Feb 19, 2015	37.42	37.72	37.30	37.69	31,849,692	-0.03(-0.07%)
Feb 18, 2015	37.81	37.87	37.60	37.72	31,280,556	-0.04(-0.11%)
Feb 17, 2015	38.10	38.13	37.43	37.76	38,884,576	+0.02(+0.05%)
Feb 13, 2015	37.32	37.75	37.75	37.75	46,797,208	+0.67(+1.81%)
Feb 12, 2015	36.71	37.08	36.58	37.08	38,659,480	+0.61(+1.68%)
Feb 11, 2015	36.70	36.70	36.32	36.46	44,465,456	-0.19(-0.52%)
Feb 10, 2015	36.77	36.80	36.29	36.65	34,481,532	+0.21(+0.57%)
Feb 09, 2015	36.34	36.77	36.32	36.45	36,468,408	-0.04(-0.12%)
Feb 06, 2015	36.72	36.82	36.27	36.49	40,232,508	-0.03(-0.09%)
Feb 05, 2015	36.33	36.69	36.01	36.52	42,473,804	+0.52(+1.46%)
Feb 04, 2015	36.09	36.31	35.79	36.00	48,357,472	+0.21(+0.58%)
Feb 03, 2015	35.82	36.08	35.32	35.79	60,528,180	+0.28(+0.78%)

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.