Indicators

Microsoft (NQ: MSFT )

404.27 -7.57 (-1.84%)

Official Closing Price Updated: 4:15 PM EDT, Apr 18, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2001	11.27	11.37	11.01	11.17	111,756,336	-0.07(-0.64%)
Feb 27, 2001	11.24	11.58	11.10	11.24	130,961,984	-0.03(-0.30%)
Feb 26, 2001	10.91	11.34	10.86	11.27	116,152,704	+0.53(+4.95%)
Feb 23, 2001	10.30	10.88	10.28	10.74	122,339,376	+0.30(+2.83%)
Feb 22, 2001	10.66	10.75	10.20	10.45	133,164,928	-0.20(-1.88%)
Feb 21, 2001	10.46	10.99	10.45	10.65	84,465,664	+0.07(+0.66%)
Feb 20, 2001	10.86	11.03	10.48	10.58	80,217,232	-0.27(-2.50%)
Feb 16, 2001	10.79	11.03	10.62	10.85	88,443,056	-0.28(-2.55%)
Feb 15, 2001	11.17	11.39	10.95	11.13	86,685,512	+0.08(+0.74%)
Feb 14, 2001	10.91	11.17	10.67	11.05	81,534,928	+0.04(+0.33%)
Feb 13, 2001	11.29	11.56	11.00	11.01	100,479,048	-0.11(-0.95%)
Feb 12, 2001	11.13	11.25	10.82	11.12	94,163,720	-0.07(-0.64%)
Feb 09, 2001	11.60	11.65	11.07	11.19	132,846,328	-0.59(-5.01%)
Feb 08, 2001	12.07	12.21	11.73	11.78	116,290,600	-0.46(-3.77%)
Feb 07, 2001	11.73	12.31	11.70	12.24	166,510,704	+0.40(+3.41%)
Feb 06, 2001	11.75	12.08	11.68	11.84	127,386,928	+0.12(+1.00%)
Feb 05, 2001	11.50	11.75	11.40	11.72	67,891,440	+0.21(+1.86%)
Feb 02, 2001	11.83	12.00	11.50	11.51	93,913,552	-0.30(-2.52%)

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.