Indicators

Microsoft (NQ: MSFT )

430.81 -4.34 (-1.00%)

Streaming Delayed Price Updated: 4:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2018	88.46	89.27	87.33	87.46	32,358,588	-0.40(-0.46%)
Feb 27, 2018	89.30	89.39	87.86	87.86	27,729,924	-1.14(-1.28%)
Feb 26, 2018	88.05	89.03	87.91	89.00	32,349,456	+1.27(+1.45%)
Feb 23, 2018	87.30	87.74	86.15	87.73	28,228,242	+2.17(+2.54%)
Feb 22, 2018			85.21	85.56	25,332,104	+0.22(+0.26%)
Feb 21, 2018	86.72	87.08	85.34	85.34	28,620,806	-1.15(-1.33%)
Feb 20, 2018		86.80	84.94	86.48	33,110,584	+0.67(+0.78%)
Feb 16, 2018		85.81	85.81	85.81	0	-0.62(-0.71%)
Feb 15, 2018	85.07	86.48	84.71	86.43	29,829,668	+1.73(+2.04%)
Feb 14, 2018	82.56	84.87	82.46	84.70	37,474,604	+1.31(+1.57%)
Feb 13, 2018		83.55		83.40	28,367,186	+0.65(+0.79%)
Feb 12, 2018	82.38	83.35	81.63	82.75	38,467,244	+0.88(+1.08%)
Feb 09, 2018	80.12	82.56	77.84	81.86	68,398,776	+2.94(+3.73%)
Feb 08, 2018	83.28	83.44	78.71	78.92	59,567,548	-4.27(-5.13%)
Feb 07, 2018	84.01	85.19	82.81	83.19	44,261,920	-1.60(-1.88%)
Feb 06, 2018	80.67	84.92	79.61	84.79	73,229,016	+3.09(+3.78%)
Feb 05, 2018	84.07	86.56	81.77	81.70	54,532,952	-3.51(-4.12%)
Feb 02, 2018	86.93	87.09	84.95	85.21	51,561,320	-2.30(-2.63%)

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.