Indicators

Microsoft (NQ: MSFT )

435.27 -3.42 (-0.78%)

Streaming Delayed Price Updated: 4:00 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2023	246.15	248.54	245.81	246.50	23,239,086	-0.73(-0.30%)
Feb 27, 2023	249.50	249.85	246.47	247.23	21,426,260	+0.93(+0.38%)
Feb 24, 2023	247.03	248.06	245.19	246.30	25,287,764	-5.49(-2.18%)
Feb 23, 2023	252.56	253.83	247.54	251.78	29,534,494	+3.22(+1.30%)
Feb 22, 2023	251.11	251.36	247.40	248.56	22,715,598	-1.15(-0.46%)
Feb 21, 2023	251.50	252.49	248.64	249.71	28,777,156	-5.33(-2.09%)
Feb 17, 2023	256.35	257.04	253.00	255.03	30,370,646	-4.04(-1.56%)
Feb 16, 2023	260.92	263.61	258.83	259.08	29,891,508	-7.08(-2.66%)
Feb 15, 2023	265.17	267.56	263.06	266.16	29,266,912	-2.14(-0.80%)
Feb 14, 2023	268.80	271.07	265.46	268.31	37,532,816	+0.84(+0.31%)
Feb 13, 2023	263.84	270.70	263.36	267.47	45,224,912	+8.10(+3.12%)
Feb 10, 2023	257.82	260.34	256.96	259.37	26,190,568	-0.51(-0.20%)
Feb 09, 2023	269.91	270.09	259.07	259.88	43,109,544	-3.07(-1.17%)
Feb 08, 2023	269.32	272.83	262.43	262.94	55,344,016	-0.82(-0.31%)
Feb 07, 2023	256.83	264.95	256.39	263.76	51,444,252	+10.64(+4.20%)
Feb 06, 2023	253.78	254.63	251.16	253.12	22,808,132	-1.56(-0.61%)
Feb 03, 2023	255.85	260.45	253.45	254.68	29,496,332	-6.16(-2.36%)
Feb 02, 2023	255.15	260.93	253.60	260.84	40,434,572	+11.68(+4.69%)

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.