Indicators

Microsoft (NQ: MSFT )

399.56 -4.71 (-1.17%)

Streaming Delayed Price Updated: 2:52 PM EDT, Apr 19, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2013	22.94	23.00	22.83	22.87	43,570,396	-0.01(-0.04%)
Feb 27, 2013	22.55	23.03	22.48	22.88	44,240,404	+0.36(+1.61%)
Feb 26, 2013	22.52	22.70	22.49	22.51	60,690,840	+0.00(+0.00%)
Feb 25, 2013	23.01	23.07	22.51	22.51	58,367,888	-0.32(-1.40%)
Feb 22, 2013	22.77	22.83	22.60	22.83	38,209,472	+0.22(+0.98%)
Feb 21, 2013	22.82	22.82	22.40	22.61	59,664,536	-0.31(-1.36%)
Feb 20, 2013	23.14	23.20	22.89	22.93	53,624,664	-0.14(-0.62%)
Feb 19, 2013	22.93	23.11	22.87	23.07	47,175,092	+0.22(+0.95%)
Feb 15, 2013	22.88	22.97	22.74	22.85	60,868,728	-0.02(-0.11%)
Feb 14, 2013	22.78	22.89	22.74	22.88	40,037,380	+0.01(+0.04%)
Feb 13, 2013	22.79	22.93	22.75	22.87	51,133,440	+0.12(+0.54%)
Feb 12, 2013	22.75	22.84	22.64	22.75	44,116,304	+0.02(+0.07%)
Feb 11, 2013	22.56	22.78	22.43	22.73	39,528,108	+0.25(+1.13%)
Feb 08, 2013	22.31	22.61	22.28	22.48	40,843,032	+0.22(+0.98%)
Feb 07, 2013	22.31	22.35	22.11	22.26	46,613,692	-0.05(-0.21%)
Feb 06, 2013	22.34	22.47	22.23	22.30	51,328,280	-0.08(-0.36%)
Feb 04, 2013	22.74	22.86	22.37	22.39	61,925,708	-0.40(-1.75%)

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.