Indicators

Microsoft (NQ: MSFT )

423.29 +6.73 (+1.62%)

Streaming Delayed Price Updated: 2:55 PM EDT, May 15, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2018	88.62	89.43	87.49	87.62	32,300,368	-0.40(-0.46%)
Feb 27, 2018	89.46	89.55	88.02	88.02	27,680,034	-1.14(-1.28%)
Feb 26, 2018	88.21	89.19	88.07	89.16	32,291,256	+1.27(+1.45%)
Feb 23, 2018	87.46	87.90	86.30	87.89	28,177,454	+2.18(+2.54%)
Feb 22, 2018			85.37	85.71	25,286,528	+0.22(+0.26%)
Feb 21, 2018	86.88	87.24	85.49	85.49	28,569,312	-1.15(-1.33%)
Feb 20, 2018		86.96	85.10	86.64	33,051,014	+0.67(+0.78%)
Feb 16, 2018		85.97	85.97	85.97	0	-0.62(-0.71%)
Feb 15, 2018	85.23	86.64	84.86	86.58	29,776,000	+1.73(+2.04%)
Feb 14, 2018	82.70	85.02	82.61	84.85	37,407,180	+1.31(+1.57%)
Feb 13, 2018		83.70		83.55	28,316,150	+0.65(+0.79%)
Feb 12, 2018	82.53	83.50	81.78	82.89	38,398,036	+0.88(+1.08%)
Feb 09, 2018	80.26	82.71	77.98	82.01	68,275,712	+2.95(+3.73%)
Feb 08, 2018	83.43	83.59	78.85	79.06	59,460,380	-4.28(-5.13%)
Feb 07, 2018	84.16	85.34	82.96	83.34	44,182,284	-1.60(-1.88%)
Feb 06, 2018	80.81	85.08	79.75	84.94	73,097,264	+3.10(+3.78%)
Feb 05, 2018	84.22	86.72	81.92	81.84	54,434,840	-3.52(-4.12%)
Feb 02, 2018	87.09	87.25	85.10	85.36	51,468,552	-2.31(-2.63%)

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.