Microsoft (NQ: MSFT )

296.03 USD -5.57 (-1.85%)
Streaming Delayed Price Updated: 4:00 PM EST, Jan 21, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2021 231.52 235.37 229.54 232.38 37,819,200 +3.39(+1.48%)
Feb 25, 2021 232.08 234.59 227.88 228.99 39,479,175 -5.56(-2.37%)
Feb 24, 2021 230.01 235.20 229.00 234.55 26,301,660 +1.28(+0.55%)
Feb 23, 2021 230.32 234.83 228.73 233.27 30,182,447 -1.24(-0.53%)
Feb 22, 2021 237.42 237.93 232.40 234.51 36,421,230 -6.46(-2.68%)
Feb 19, 2021 243.75 243.86 240.18 240.97 25,262,600 -2.82(-1.16%)
Feb 18, 2021 241.80 243.93 240.86 243.79 16,911,995 -0.41(-0.17%)
Feb 17, 2021 241.32 244.31 240.94 244.20 21,655,127 +0.50(+0.21%)
Feb 16, 2021 245.03 246.13 242.92 243.70 26,708,441 -1.29(-0.53%)
Feb 12, 2021 243.93 245.30 242.73 244.99 16,561,000 +0.50(+0.20%)
Feb 11, 2021 244.78 245.15 242.15 244.49 15,742,188 +1.67(+0.69%)
Feb 10, 2021 245.00 245.92 240.89 242.82 22,147,186 -0.95(-0.39%)
Feb 09, 2021 241.87 244.76 241.38 243.77 23,559,795 +1.30(+0.54%)
Feb 08, 2021 243.15 243.68 240.81 242.47 22,206,440 +0.27(+0.11%)
Feb 05, 2021 242.23 243.28 240.42 242.20 18,054,700 +0.19(+0.08%)
Feb 04, 2021 242.66 243.24 240.37 242.01 25,261,866 -0.99(-0.41%)
Feb 03, 2021 239.57 245.09 239.26 243.00 27,071,869 +3.49(+1.46%)
Feb 02, 2021 241.30 242.31 238.69 239.51 25,846,536 -0.14(-0.06%)
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.