Indicators

Microsoft (NQ: MSFT )

438.69 +7.88 (+1.83%)

Streaming Delayed Price Updated: 4:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2018	88.46	89.26	87.33	87.46	32,359,292	-0.40(-0.46%)
Feb 27, 2018	89.30	89.39	87.86	87.86	27,730,528	-1.14(-1.28%)
Feb 26, 2018	88.05	89.03	87.91	89.00	32,350,162	+1.27(+1.45%)
Feb 23, 2018	87.30	87.74	86.14	87.73	28,228,858	+2.17(+2.54%)
Feb 22, 2018			85.21	85.56	25,332,656	+0.22(+0.26%)
Feb 21, 2018	86.72	87.08	85.33	85.33	28,621,428	-1.15(-1.33%)
Feb 20, 2018		86.80	84.94	86.48	33,111,306	+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	86.42	29,830,318	+1.73(+2.04%)
Feb 14, 2018	82.55	84.87	82.46	84.70	37,475,420	+1.31(+1.57%)
Feb 13, 2018		83.55		83.39	28,367,810	+0.65(+0.79%)
Feb 12, 2018	82.38	83.35	81.63	82.74	38,468,088	+0.88(+1.08%)
Feb 09, 2018	80.12	82.56	77.84	81.86	68,400,272	+2.94(+3.73%)
Feb 08, 2018	83.28	83.44	78.71	78.92	59,568,856	-4.27(-5.13%)
Feb 07, 2018	84.01	85.19	82.81	83.19	44,262,892	-1.60(-1.88%)
Feb 06, 2018	80.66	84.92	79.61	84.79	73,230,624	+3.09(+3.78%)
Feb 05, 2018	84.07	86.56	81.77	81.69	54,534,148	-3.51(-4.12%)
Feb 02, 2018	86.93	87.09	84.94	85.20	51,562,452	-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.