Indicators

Microsoft (NQ: MSFT )

420.21 -0.78 (-0.19%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2017	58.65	58.76	58.36	58.56	25,377,698	-0.23(-0.39%)
Feb 27, 2017	59.07	59.07	58.62	58.79	17,320,842	-0.36(-0.60%)
Feb 24, 2017	59.06	59.31	58.70	59.14	23,815,368	+0.00(+0.00%)
Feb 23, 2017	58.96	59.24	58.75	59.14	22,133,196	+0.24(+0.40%)
Feb 22, 2017	58.88	58.93	58.62	58.90	21,060,876	-0.12(-0.20%)
Feb 21, 2017	59.13	59.44	58.99	59.02	22,555,482	-0.12(-0.20%)
Feb 17, 2017		59.14	59.14	59.14	0	+0.09(+0.16%)
Feb 16, 2017	59.25	59.71	58.98	59.05	22,448,876	-0.01(-0.02%)
Feb 15, 2017	59.03	59.10	58.72	59.06	18,572,726	-0.04(-0.06%)
Feb 14, 2017	58.95	59.23	58.59	59.10	25,246,794	+0.22(+0.37%)
Feb 13, 2017	58.44	59.00	58.34	58.88	25,188,460	+0.66(+1.12%)
Feb 10, 2017	58.45	58.50	58.20	58.22	19,973,850	-0.05(-0.09%)
Feb 09, 2017	57.79	58.62	57.60	58.28	24,884,198	+0.66(+1.14%)
Feb 08, 2017	57.83	58.05	57.51	57.62	19,886,274	-0.08(-0.14%)
Feb 07, 2017	57.99	58.02	57.54	57.70	22,289,264	-0.19(-0.33%)
Feb 06, 2017	57.77	57.90	57.44	57.90	21,758,122	-0.04(-0.06%)
Feb 03, 2017	57.77	57.95	57.38	57.93	33,308,670	+0.46(+0.81%)
Feb 02, 2017	57.54	57.69	57.09	57.47	50,370,580	-0.37(-0.64%)

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.