Indicators

Microsoft (NQ: MSFT )

413.64 UNCHANGED

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

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 27, 2015	38.38	38.44	37.97	38.13	38,875,376	-0.18(-0.47%)
Feb 26, 2015	38.26	38.46	38.17	38.31	30,503,806	+0.06(+0.15%)
Feb 25, 2015	38.22	38.34	38.09	38.26	34,210,860	-0.09(-0.23%)
Feb 24, 2015	38.39	38.53	38.19	38.34	29,056,702	-0.05(-0.14%)
Feb 23, 2015	38.00	38.43	37.96	38.39	37,392,428	+0.26(+0.67%)
Feb 20, 2015	37.84	38.16	37.65	38.14	34,176,204	+0.31(+0.82%)
Feb 19, 2015	37.55	37.85	37.44	37.83	31,735,840	-0.03(-0.07%)
Feb 18, 2015	37.94	38.00	37.73	37.86	31,168,738	-0.04(-0.11%)
Feb 17, 2015	38.24	38.26	37.56	37.90	38,745,576	+0.02(+0.05%)
Feb 13, 2015	37.46	37.88	37.88	37.88	46,629,924	+0.67(+1.81%)
Feb 12, 2015	36.84	37.21	36.71	37.21	38,521,288	+0.61(+1.68%)
Feb 11, 2015	36.83	36.83	36.45	36.60	44,306,508	-0.19(-0.52%)
Feb 10, 2015	36.91	36.93	36.42	36.79	34,358,272	+0.21(+0.57%)
Feb 09, 2015	36.47	36.91	36.45	36.58	36,338,044	-0.04(-0.12%)
Feb 06, 2015	36.85	36.95	36.40	36.62	40,088,692	-0.03(-0.09%)
Feb 05, 2015	36.46	36.82	36.14	36.66	42,321,976	+0.53(+1.46%)
Feb 04, 2015	36.22	36.44	35.92	36.13	48,184,612	+0.21(+0.58%)
Feb 03, 2015	35.95	36.21	35.44	35.92	60,311,812	+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.