Indicators

Microsoft (NQ: MSFT )

407.51 -4.33 (-1.05%)

Streaming Delayed Price Updated: 1:16 PM EDT, Apr 18, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2017	58.75	58.86	58.46	58.66	25,332,006	-0.23(-0.39%)
Feb 27, 2017	59.18	59.18	58.72	58.89	17,289,656	-0.36(-0.60%)
Feb 24, 2017	59.17	59.41	58.80	59.25	23,772,490	+0.00(+0.00%)
Feb 23, 2017	59.07	59.35	58.86	59.25	22,093,348	+0.24(+0.40%)
Feb 22, 2017	58.98	59.04	58.73	59.01	21,022,958	-0.12(-0.20%)
Feb 21, 2017	59.24	59.55	59.09	59.13	22,514,872	-0.12(-0.20%)
Feb 17, 2017		59.25	59.25	59.25	0	+0.09(+0.15%)
Feb 16, 2017	59.36	59.82	59.08	59.16	22,408,458	-0.01(-0.02%)
Feb 15, 2017	59.14	59.20	58.82	59.17	18,539,288	-0.04(-0.06%)
Feb 14, 2017	59.06	59.34	58.70	59.20	25,201,340	+0.22(+0.37%)
Feb 13, 2017	58.55	59.11	58.45	58.98	25,143,110	+0.66(+1.13%)
Feb 10, 2017	58.56	58.60	58.30	58.33	19,937,888	-0.05(-0.09%)
Feb 09, 2017	57.89	58.72	57.71	58.38	24,839,396	+0.66(+1.14%)
Feb 08, 2017	57.94	58.15	57.62	57.73	19,850,470	-0.08(-0.14%)
Feb 07, 2017	58.09	58.13	57.64	57.81	22,249,132	-0.19(-0.33%)
Feb 06, 2017	57.87	58.01	57.54	58.00	21,718,948	-0.04(-0.06%)
Feb 03, 2017	57.87	58.05	57.48	58.04	33,248,700	+0.46(+0.81%)
Feb 02, 2017	57.64	57.79	57.19	57.57	50,279,888	-0.37(-0.64%)

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.