Indicators

Microsoft (NQ: MSFT )

423.47 +6.91 (+1.66%)

Streaming Delayed Price Updated: 2:40 PM EDT, May 15, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2020	146.73	157.61	146.34	155.97	100,831,504	+3.69(+2.42%)
Feb 27, 2020	157.23	160.81	152.09	152.28	96,638,736	-11.54(-7.05%)
Feb 26, 2020	163.38	166.80	161.94	163.83	58,381,460	+2.02(+1.25%)
Feb 25, 2020	167.71	168.32	161.40	161.81	70,571,144	-2.71(-1.65%)
Feb 24, 2020	161.52	168.04	157.15	164.52	70,840,152	-7.41(-4.31%)
Feb 21, 2020	176.34	176.66	170.64	171.93	50,481,760	-5.61(-3.16%)
Feb 20, 2020	179.98	180.27	174.35	177.55	38,170,008	-2.75(-1.53%)
Feb 19, 2020	181.05	181.17	179.52	180.30	31,042,118	+0.54(+0.30%)
Feb 18, 2020	178.20	180.21	178.10	179.76	28,950,580	+1.81(+1.01%)
Feb 14, 2020	175.94	178.01	175.36	177.96	24,111,360	+1.57(+0.89%)
Feb 13, 2020	175.78	178.80	175.57	176.38	36,712,376	-0.96(-0.54%)
Feb 12, 2020	178.18	178.44	174.60	177.34	48,907,028	+0.26(+0.15%)
Feb 11, 2020	183.04	183.09	176.18	177.08	55,285,968	-4.09(-2.26%)
Feb 10, 2020	176.26	181.31	175.94	181.17	37,274,616	+4.62(+2.62%)
Feb 07, 2020	175.56	178.22	175.20	176.55	34,922,128	+0.25(+0.14%)
Feb 06, 2020	173.75	176.49	172.88	176.31	28,859,080	+3.58(+2.07%)
Feb 05, 2020	176.69	176.85	171.29	172.72	40,767,972	-0.21(-0.12%)
Feb 04, 2020	170.07	173.43	169.28	172.94	37,896,856	+5.51(+3.29%)

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.