Indicators

Microsoft (NQ: MSFT )

399.04 -10.02 (-2.45%)

Streaming Delayed Price Updated: 4:00 PM EDT, Apr 25, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2006	20.48	20.67	20.34	20.34	85,905,856	-0.14(-0.67%)
Feb 27, 2006	20.25	20.64	20.19	20.48	67,821,048	+0.32(+1.58%)
Feb 24, 2006	20.13	20.24	20.08	20.16	59,117,468	-0.02(-0.11%)
Feb 23, 2006	20.24	20.36	20.09	20.18	62,568,108	-0.05(-0.22%)
Feb 22, 2006	20.08	20.33	20.04	20.23	56,858,248	+0.14(+0.68%)
Feb 21, 2006	20.23	20.23	19.94	20.09	66,330,292	-0.12(-0.60%)
Feb 17, 2006	20.24	20.30	20.11	20.21	54,825,432	-0.08(-0.41%)
Feb 16, 2006	20.33	20.37	20.12	20.30	65,396,164	-0.05(-0.26%)
Feb 15, 2006	20.14	20.39	20.06	20.35	82,964,688	+0.17(+0.86%)
Feb 14, 2006	19.99	20.20	19.95	20.18	77,185,072	+0.20(+0.99%)
Feb 13, 2006	20.16	20.21	19.94	19.98	61,695,068	-0.23(-1.12%)
Feb 10, 2006	20.15	20.36	20.07	20.21	68,852,816	+0.02(+0.11%)
Feb 09, 2006	20.41	20.46	20.18	20.18	69,824,656	-0.19(-0.93%)
Feb 08, 2006	20.45	20.50	20.22	20.37	68,417,144	-0.02(-0.11%)
Feb 07, 2006	20.40	20.55	20.30	20.40	95,325,216	-0.17(-0.85%)
Feb 06, 2006	20.83	20.85	20.51	20.57	79,483,576	-0.28(-1.34%)
Feb 03, 2006	20.80	20.97	20.70	20.85	99,097,088	-0.11(-0.51%)
Feb 02, 2006	21.18	21.19	20.86	20.96	72,746,032	-0.27(-1.28%)

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.