Indicators

Microsoft (NQ: MSFT )

419.03 -1.96 (-0.47%)

Streaming Delayed Price Updated: 12:52 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2023	246.60	248.99	246.26	246.94	23,196,766	-0.73(-0.30%)
Feb 27, 2023	249.95	250.31	246.91	247.68	21,387,242	+0.93(+0.38%)
Feb 24, 2023	247.48	248.51	245.64	246.75	25,241,714	-5.50(-2.18%)
Feb 23, 2023	253.02	254.29	247.99	252.24	29,480,710	+3.23(+1.30%)
Feb 22, 2023	251.57	251.82	247.85	249.01	22,674,232	-1.15(-0.46%)
Feb 21, 2023	251.95	252.95	249.09	250.16	28,724,752	-5.34(-2.09%)
Feb 17, 2023	256.82	257.51	253.46	255.50	30,315,340	-4.05(-1.56%)
Feb 16, 2023	261.40	264.09	259.30	259.55	29,837,072	-7.10(-2.66%)
Feb 15, 2023	265.66	268.04	263.54	266.65	29,213,616	-2.15(-0.80%)
Feb 14, 2023	269.29	271.56	265.94	268.80	37,464,468	+0.84(+0.31%)
Feb 13, 2023	264.32	271.19	263.84	267.96	45,142,560	+8.12(+3.12%)
Feb 10, 2023	258.29	260.82	257.43	259.84	26,142,876	-0.51(-0.20%)
Feb 09, 2023	270.40	270.58	259.54	260.35	43,031,044	-3.07(-1.17%)
Feb 08, 2023	269.81	273.33	262.91	263.42	55,243,236	-0.82(-0.31%)
Feb 07, 2023	257.30	265.44	256.86	264.24	51,350,572	+10.66(+4.20%)
Feb 06, 2023	254.25	255.10	251.62	253.59	22,766,600	-1.56(-0.61%)
Feb 03, 2023	256.32	260.92	253.91	255.15	29,442,620	-6.17(-2.36%)
Feb 02, 2023	255.61	261.41	254.06	261.32	40,360,944	+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.