Indicators

Microsoft (NQ: MSFT )

409.06 +1.49 (+0.37%)

Streaming Delayed Price Updated: 4:00 PM EDT, Apr 24, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2011	20.75	20.88	20.61	20.66	66,075,956	+0.02(+0.11%)
Feb 25, 2011	20.92	20.95	20.60	20.64	68,173,304	-0.17(-0.82%)
Feb 24, 2011	20.71	21.04	20.60	20.81	82,964,560	+0.14(+0.68%)
Feb 23, 2011	20.62	20.88	20.55	20.67	77,454,184	+0.00(+0.00%)
Feb 22, 2011	20.82	21.07	20.62	20.67	78,242,336	-0.37(-1.74%)
Feb 18, 2011	21.09	21.15	20.98	21.04	88,337,800	-0.12(-0.55%)
Feb 17, 2011	20.97	21.28	20.92	21.15	73,588,032	+0.15(+0.70%)
Feb 16, 2011	21.03	21.04	20.68	21.01	91,092,520	+0.05(+0.22%)
Feb 15, 2011	21.02	21.25	20.95	20.96	56,747,888	-0.09(-0.41%)
Feb 14, 2011	21.02	21.08	20.83	21.04	73,438,808	-0.02(-0.07%)
Feb 11, 2011	21.45	21.49	20.92	21.06	108,613,280	-0.19(-0.91%)
Feb 10, 2011	21.59	21.59	21.09	21.25	99,202,232	-0.36(-1.68%)
Feb 09, 2011	21.79	21.84	21.57	21.62	68,416,936	-0.24(-1.10%)
Feb 08, 2011	21.72	21.90	21.68	21.86	45,168,096	+0.07(+0.30%)
Feb 07, 2011	21.48	21.90	21.48	21.79	89,235,136	+0.33(+1.54%)
Feb 04, 2011	21.41	21.52	21.26	21.46	52,296,896	+0.09(+0.43%)
Feb 03, 2011	21.61	21.62	21.28	21.37	78,063,184	-0.22(-1.04%)
Feb 02, 2011	21.59	21.72	21.55	21.59	59,302,908	-0.04(-0.19%)

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.