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, 2013	22.85	22.92	22.74	22.78	43,728,616	-0.01(-0.04%)
Feb 27, 2013	22.47	22.95	22.40	22.79	44,401,056	+0.36(+1.61%)
Feb 26, 2013	22.44	22.62	22.41	22.43	60,911,228	+0.00(+0.00%)
Feb 25, 2013	22.92	22.99	22.43	22.43	58,579,844	-0.32(-1.41%)
Feb 22, 2013	22.69	22.75	22.52	22.75	38,348,224	+0.22(+0.98%)
Feb 21, 2013	22.74	22.74	22.32	22.53	59,881,196	-0.31(-1.36%)
Feb 20, 2013	23.06	23.11	22.81	22.84	53,819,396	-0.14(-0.62%)
Feb 19, 2013	22.85	23.02	22.78	22.99	47,346,404	+0.22(+0.95%)
Feb 15, 2013	22.79	22.89	22.66	22.77	61,089,760	-0.02(-0.11%)
Feb 14, 2013	22.70	22.81	22.65	22.79	40,182,768	+0.01(+0.04%)
Feb 13, 2013	22.70	22.85	22.66	22.78	51,319,120	+0.12(+0.54%)
Feb 12, 2013	22.66	22.76	22.56	22.66	44,276,504	+0.02(+0.07%)
Feb 11, 2013	22.48	22.70	22.35	22.65	39,671,644	+0.25(+1.13%)
Feb 08, 2013	22.23	22.52	22.20	22.39	40,991,344	+0.22(+0.98%)
Feb 07, 2013	22.23	22.26	22.03	22.18	46,782,960	-0.05(-0.21%)
Feb 06, 2013	22.26	22.39	22.15	22.22	51,514,668	-0.08(-0.36%)
Feb 04, 2013	22.65	22.78	22.29	22.30	62,150,576	-0.40(-1.75%)

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.