Indicators

Microsoft (NQ: MSFT )

420.01 -0.98 (-0.23%)

Streaming Delayed Price Updated: 3:34 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2023	246.59	248.99	246.26	246.94	23,197,274	-0.73(-0.30%)
Feb 27, 2023	249.95	250.31	246.91	247.67	21,387,710	+0.93(+0.38%)
Feb 24, 2023	247.47	248.50	245.63	246.74	25,242,266	-5.49(-2.18%)
Feb 23, 2023	253.02	254.28	247.99	252.24	29,481,356	+3.23(+1.30%)
Feb 22, 2023	251.56	251.81	247.85	249.01	22,674,728	-1.15(-0.46%)
Feb 21, 2023	251.95	252.95	249.09	250.16	28,725,380	-5.34(-2.09%)
Feb 17, 2023	256.81	257.50	253.45	255.49	30,316,004	-4.05(-1.56%)
Feb 16, 2023	261.39	264.09	259.30	259.54	29,837,726	-7.10(-2.66%)
Feb 15, 2023	265.65	268.04	263.53	266.64	29,214,256	-2.15(-0.80%)
Feb 14, 2023	269.28	271.56	265.94	268.79	37,465,288	+0.84(+0.31%)
Feb 13, 2023	264.32	271.19	263.83	267.95	45,143,548	+8.12(+3.12%)
Feb 10, 2023	258.28	260.81	257.42	259.83	26,143,446	-0.51(-0.20%)
Feb 09, 2023	270.40	270.58	259.54	260.35	43,031,984	-3.07(-1.17%)
Feb 08, 2023	269.81	273.32	262.90	263.42	55,244,444	-0.82(-0.31%)
Feb 07, 2023	257.29	265.43	256.85	264.24	51,351,696	+10.66(+4.20%)
Feb 06, 2023	254.24	255.09	251.62	253.58	22,767,098	-1.56(-0.61%)
Feb 03, 2023	256.32	260.92	253.91	255.14	29,443,264	-6.17(-2.36%)
Feb 02, 2023	255.60	261.40	254.06	261.31	40,361,824	+11.70(+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.