Indicators

Microsoft (NQ: MSFT )

399.04 UNCHANGED

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, 2014	32.16	32.57	32.03	32.44	48,674,624	+0.38(+1.19%)
Feb 27, 2014	31.71	32.08	31.53	32.06	40,012,876	+0.33(+1.04%)
Feb 26, 2014	31.82	31.96	31.49	31.73	48,419,540	-0.06(-0.19%)
Feb 25, 2014	31.85	32.05	31.63	31.79	36,213,724	-0.13(-0.40%)
Feb 24, 2014	31.98	32.16	31.90	31.92	37,728,872	-0.25(-0.76%)
Feb 21, 2014	32.13	32.47	32.06	32.16	44,911,724	+0.19(+0.61%)
Feb 20, 2014	31.81	32.07	31.67	31.97	32,482,790	+0.20(+0.64%)
Feb 19, 2014	31.52	31.97	31.51	31.76	35,127,488	+0.08(+0.24%)
Feb 18, 2014	31.86	31.99	31.68	31.69	38,773,280	+0.07(+0.21%)
Feb 14, 2014	31.43	31.62	31.62	31.62	37,368,332	+0.01(+0.03%)
Feb 13, 2014	31.38	31.82	31.38	31.61	44,777,084	+0.12(+0.37%)
Feb 12, 2014	31.39	31.60	31.35	31.49	32,185,108	+0.25(+0.79%)
Feb 11, 2014	31.00	31.32	30.98	31.25	38,172,556	+0.32(+1.02%)
Feb 10, 2014	30.79	30.93	30.50	30.93	31,772,232	+0.20(+0.66%)
Feb 07, 2014	30.53	30.75	30.27	30.73	39,677,128	+0.32(+1.05%)
Feb 06, 2014	30.09	30.47	30.00	30.41	41,749,944	+0.30(+1.01%)
Feb 05, 2014	30.50	30.65	30.09	30.11	66,346,228	-0.45(-1.46%)
Feb 04, 2014	31.07	31.25	30.47	30.55	65,010,780	-0.11(-0.36%)

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.