Indicators

Microsoft (NQ: MSFT )

414.74 +2.42 (+0.59%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2000	17.37	17.37	16.82	16.91	77,188,048	-0.41(-2.39%)
Feb 28, 2000	17.08	17.44	16.68	17.33	100,560,000	+0.05(+0.27%)
Feb 25, 2000	17.92	17.92	17.13	17.28	86,254,480	-0.65(-3.63%)
Feb 24, 2000	17.84	18.15	17.41	17.93	92,108,304	+0.09(+0.53%)
Feb 23, 2000	17.70	18.12	17.42	17.84	100,184,080	+0.08(+0.47%)
Feb 22, 2000	18.00	18.38	17.57	17.76	87,568,480	-0.24(-1.32%)
Feb 18, 2000	18.93	18.94	17.96	17.99	104,431,728	-0.86(-4.58%)
Feb 17, 2000	18.64	18.87	18.39	18.86	106,122,968	+0.38(+2.05%)
Feb 16, 2000	18.79	18.96	18.38	18.48	86,123,976	-0.18(-0.95%)
Feb 15, 2000	18.88	18.93	18.57	18.65	93,818,032	-0.20(-1.06%)
Feb 14, 2000	19.16	19.26	18.75	18.86	107,028,024	-0.06(-0.32%)
Feb 11, 2000	19.85	19.85	18.76	18.92	152,638,096	-1.15(-5.72%)
Feb 10, 2000	19.66	20.17	19.40	20.06	72,023,984	+0.38(+1.92%)
Feb 09, 2000	20.71	20.71	19.66	19.68	72,766,576	-1.12(-5.40%)
Feb 08, 2000	20.15	20.82	20.15	20.81	74,271,048	+0.63(+3.11%)
Feb 07, 2000	20.22	20.23	19.73	20.18	52,842,352	+0.01(+0.06%)
Feb 04, 2000	19.75	20.44	19.71	20.17	73,130,344	+0.56(+2.84%)
Feb 03, 2000	19.32	19.72	18.95	19.61	64,968,176	+0.53(+2.79%)
Feb 02, 2000	19.39	19.67	19.02	19.08	65,931,880	-0.40(-2.07%)

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.