Indicators

Microsoft (NQ: MSFT )

420.99 -2.09 (-0.49%)

Official Closing Price Updated: 4:15 PM EDT, May 16, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2012	25.42	25.51	25.20	25.30	74,418,280	-0.10(-0.41%)
Feb 28, 2012	25.04	25.45	25.01	25.41	56,722,732	+0.41(+1.66%)
Feb 27, 2012	24.90	25.11	24.79	24.99	43,361,048	-0.10(-0.41%)
Feb 24, 2012	25.09	25.11	24.90	25.09	44,631,448	+0.09(+0.35%)
Feb 23, 2012	24.87	25.18	24.71	25.01	43,949,988	+0.08(+0.32%)
Feb 22, 2012	25.07	25.25	24.86	24.93	61,767,324	-0.14(-0.54%)
Feb 21, 2012	24.86	25.20	24.83	25.06	63,764,088	+0.15(+0.61%)
Feb 17, 2012	24.87	24.97	24.67	24.91	87,864,368	-0.03(-0.11%)
Feb 16, 2012	24.16	25.15	24.15	24.94	118,784,712	+0.98(+4.11%)
Feb 15, 2012	24.18	24.23	23.94	23.95	54,331,776	-0.16(-0.66%)
Feb 14, 2012	24.18	24.28	23.79	24.11	74,821,816	-0.10(-0.43%)
Feb 13, 2012	24.26	24.37	24.10	24.22	42,070,532	+0.07(+0.28%)
Feb 10, 2012	24.26	24.39	24.04	24.15	56,326,372	-0.22(-0.89%)
Feb 09, 2012	24.30	24.39	24.14	24.37	63,710,136	+0.09(+0.36%)
Feb 08, 2012	23.96	24.29	23.93	24.28	62,706,116	+0.25(+1.02%)
Feb 07, 2012	23.88	24.14	23.80	24.04	49,551,260	+0.12(+0.50%)
Feb 06, 2012	23.79	23.93	23.73	23.92	35,402,392	-0.03(-0.13%)
Feb 03, 2012	23.87	24.07	23.83	23.95	52,839,520	+0.23(+0.97%)
Feb 02, 2012	23.68	23.89	23.53	23.72	65,944,088	+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.