Indicators

Microsoft (NQ: MSFT )

423.62 +7.06 (+1.69%)

Streaming Delayed Price Updated: 3:10 PM EDT, May 15, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2007	21.12	21.35	21.10	21.29	114,411,336	+0.23(+1.08%)
Feb 27, 2007	21.70	21.89	21.00	21.06	115,379,544	-0.91(-4.13%)
Feb 26, 2007	21.89	22.01	21.78	21.97	84,066,504	+0.13(+0.59%)
Feb 23, 2007	22.08	22.13	21.83	21.84	84,494,152	-0.37(-1.67%)
Feb 22, 2007	22.15	22.32	22.04	22.21	76,423,720	+0.03(+0.14%)
Feb 21, 2007	21.73	22.21	21.72	22.18	90,787,968	+0.39(+1.80%)
Feb 20, 2007	21.64	21.81	21.52	21.79	71,436,984	+0.07(+0.31%)
Feb 16, 2007	21.82	21.87	21.65	21.72	144,704,496	-0.54(-2.44%)
Feb 15, 2007	22.35	22.41	22.08	22.26	84,504,112	+0.05(+0.20%)
Feb 14, 2007	22.04	22.44	22.03	22.22	73,558,128	+0.29(+1.34%)
Feb 13, 2007	21.95	22.07	21.89	21.92	66,623,740	+0.05(+0.24%)
Feb 12, 2007	21.83	21.98	21.79	21.87	69,833,704	-0.03(-0.14%)
Feb 09, 2007	22.18	22.22	21.86	21.90	92,396,600	-0.21(-0.96%)
Feb 08, 2007	22.10	22.52	22.07	22.11	64,511,644	-0.08(-0.37%)
Feb 07, 2007	22.40	22.44	22.10	22.20	86,205,224	-0.11(-0.47%)
Feb 06, 2007	22.36	22.48	22.08	22.30	104,908,584	-0.08(-0.34%)
Feb 05, 2007	22.65	22.69	22.23	22.38	131,172,976	-0.44(-1.92%)
Feb 02, 2007	23.29	23.31	22.77	22.82	79,929,728	-0.28(-1.21%)

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.