Indicators

Microsoft (NQ: MSFT )

406.32 +7.28 (+1.82%)

Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2023	247.04	249.44	246.70	247.38	23,155,508	-0.73(-0.30%)
Feb 27, 2023	250.40	250.76	247.35	248.12	21,349,204	+0.93(+0.38%)
Feb 24, 2023	247.92	248.95	246.07	247.19	25,196,820	-5.50(-2.18%)
Feb 23, 2023	253.47	254.74	248.44	252.69	29,428,276	+3.23(+1.30%)
Feb 22, 2023	252.02	252.26	248.30	249.46	22,633,904	-1.15(-0.46%)
Feb 21, 2023	252.40	253.41	249.54	250.61	28,673,662	-5.35(-2.09%)
Feb 17, 2023	257.27	257.97	253.91	255.95	30,261,422	-4.06(-1.56%)
Feb 16, 2023	261.87	264.56	259.76	260.01	29,784,006	-7.11(-2.66%)
Feb 15, 2023	266.13	268.52	264.01	267.12	29,161,656	-2.15(-0.80%)
Feb 14, 2023	269.77	272.05	266.42	269.27	37,397,836	+0.84(+0.31%)
Feb 13, 2023	264.79	271.68	264.31	268.43	45,062,268	+8.13(+3.12%)
Feb 10, 2023	258.75	261.28	257.89	260.30	26,096,378	-0.51(-0.20%)
Feb 09, 2023	270.89	271.06	260.00	260.81	42,954,508	-3.08(-1.17%)
Feb 08, 2023	270.29	273.82	263.38	263.89	55,144,980	-0.82(-0.31%)
Feb 07, 2023	257.76	265.91	257.31	264.71	51,259,240	+10.68(+4.20%)
Feb 06, 2023	254.70	255.55	252.07	254.04	22,726,106	-1.56(-0.61%)
Feb 03, 2023	256.78	261.39	254.37	255.60	29,390,254	-6.18(-2.36%)
Feb 02, 2023	256.07	261.87	254.51	261.79	40,289,156	+11.72(+4.69%)

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.