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 27, 2009	12.09	12.26	11.95	11.98	125,903,880	-0.20(-1.64%)
Feb 26, 2009	12.65	12.68	12.19	12.19	112,104,656	-0.40(-3.18%)
Feb 25, 2009	12.62	12.79	12.22	12.59	142,574,352	-0.16(-1.22%)
Feb 24, 2009	12.64	12.88	12.14	12.74	165,278,384	-0.03(-0.23%)
Feb 23, 2009	13.37	13.47	12.73	12.77	95,393,072	-0.59(-4.39%)
Feb 20, 2009	13.19	13.50	13.11	13.36	93,539,104	+0.07(+0.50%)
Feb 19, 2009	13.58	13.64	13.22	13.29	66,292,440	-0.16(-1.16%)
Feb 18, 2009	13.52	13.69	13.36	13.45	74,034,328	+0.02(+0.17%)
Feb 17, 2009	13.72	13.73	13.28	13.42	102,199,648	-0.65(-4.59%)
Feb 13, 2009	14.20	14.35	14.03	14.07	64,336,352	-0.13(-0.88%)
Feb 12, 2009	13.69	14.24	13.66	14.20	102,156,456	+0.04(+0.26%)
Feb 11, 2009	13.96	14.37	13.95	14.16	79,504,208	+0.30(+2.18%)
Feb 10, 2009	14.19	14.59	13.78	13.86	113,903,568	-0.47(-3.29%)
Feb 09, 2009	14.48	14.57	14.20	14.33	70,798,216	-0.16(-1.12%)
Feb 06, 2009	14.12	14.69	14.05	14.49	117,692,704	+0.46(+3.26%)
Feb 05, 2009	13.64	14.11	13.45	14.03	102,021,176	+0.30(+2.20%)
Feb 04, 2009	13.66	14.00	13.64	13.73	102,585,440	+0.10(+0.70%)
Feb 03, 2009	13.16	13.72	12.97	13.64	117,854,528	+0.49(+3.76%)

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.