Indicators

Microsoft (NQ: MSFT )

430.52 +1.48 (+0.34%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 22, 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	100,829,400	+3.69(+2.42%)
Feb 27, 2020	157.24	160.81	152.09	152.29	96,636,720	-11.54(-7.05%)
Feb 26, 2020	163.39	166.81	161.94	163.83	58,380,248	+2.02(+1.25%)
Feb 25, 2020	167.71	168.33	161.41	161.81	70,569,672	-2.72(-1.65%)
Feb 24, 2020	161.52	168.05	157.15	164.52	70,838,680	-7.41(-4.31%)
Feb 21, 2020	176.35	176.66	170.65	171.94	50,480,708	-5.61(-3.16%)
Feb 20, 2020	179.99	180.28	174.35	177.55	38,169,212	-2.75(-1.53%)
Feb 19, 2020	181.06	181.17	179.52	180.30	31,041,472	+0.54(+0.30%)
Feb 18, 2020	178.20	180.22	178.10	179.76	28,949,980	+1.80(+1.01%)
Feb 14, 2020	175.94	178.02	175.37	177.96	24,110,860	+1.58(+0.89%)
Feb 13, 2020	175.78	178.81	175.58	176.38	36,711,616	-0.96(-0.54%)
Feb 12, 2020	178.18	178.44	174.60	177.34	48,906,016	+0.26(+0.15%)
Feb 11, 2020	183.05	183.10	176.18	177.09	55,284,824	-4.09(-2.26%)
Feb 10, 2020	176.26	181.31	175.94	181.18	37,273,844	+4.62(+2.62%)
Feb 07, 2020	175.56	178.23	175.20	176.56	34,921,404	+0.25(+0.14%)
Feb 06, 2020	173.75	176.49	172.88	176.31	28,858,480	+3.58(+2.07%)
Feb 05, 2020	176.69	176.85	171.30	172.73	40,767,124	-0.21(-0.12%)
Feb 04, 2020	170.08	173.44	169.28	172.94	37,896,068	+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.