Indicators

Microsoft (NQ: MSFT )

430.81 UNCHANGED

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 29, 2012	25.37	25.46	25.15	25.26	74,550,776	-0.10(-0.41%)
Feb 28, 2012	24.99	25.41	24.97	25.36	56,823,724	+0.41(+1.66%)
Feb 27, 2012	24.86	25.07	24.75	24.95	43,438,248	-0.10(-0.41%)
Feb 24, 2012	25.05	25.07	24.86	25.05	44,710,912	+0.09(+0.35%)
Feb 23, 2012	24.83	25.14	24.67	24.96	44,028,240	+0.08(+0.32%)
Feb 22, 2012	25.03	25.21	24.81	24.88	61,877,300	-0.14(-0.54%)
Feb 21, 2012	24.81	25.15	24.79	25.02	63,877,612	+0.15(+0.61%)
Feb 17, 2012	24.83	24.92	24.63	24.87	88,020,808	-0.03(-0.11%)
Feb 16, 2012	24.12	25.11	24.11	24.89	118,996,200	+0.98(+4.11%)
Feb 15, 2012	24.13	24.18	23.90	23.91	54,428,508	-0.16(-0.66%)
Feb 14, 2012	24.13	24.24	23.75	24.07	74,955,032	-0.10(-0.43%)
Feb 13, 2012	24.21	24.32	24.06	24.17	42,145,436	+0.07(+0.28%)
Feb 10, 2012	24.22	24.35	24.00	24.11	56,426,656	-0.22(-0.89%)
Feb 09, 2012	24.25	24.35	24.10	24.32	63,823,568	+0.09(+0.36%)
Feb 08, 2012	23.92	24.25	23.89	24.24	62,817,764	+0.25(+1.02%)
Feb 07, 2012	23.83	24.10	23.76	23.99	49,639,484	+0.12(+0.50%)
Feb 06, 2012	23.75	23.89	23.69	23.87	35,465,424	-0.03(-0.13%)
Feb 03, 2012	23.83	24.03	23.79	23.91	52,933,596	+0.23(+0.97%)
Feb 02, 2012	23.64	23.85	23.49	23.68	66,061,500	+0.05(+0.20%)

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.