Indicators

Microsoft (NQ: MSFT )

423.27 +6.71 (+1.61%)

Streaming Delayed Price Updated: 2:58 PM EDT, May 15, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 26, 2021	225.16	228.90	223.23	225.99	38,888,104	+3.30(+1.48%)
Feb 25, 2021	225.70	228.14	221.62	222.70	40,594,996	-5.41(-2.37%)
Feb 24, 2021	223.69	228.74	222.71	228.10	27,045,038	+1.25(+0.55%)
Feb 23, 2021	223.99	228.38	222.44	226.86	31,035,512	-1.21(-0.53%)
Feb 22, 2021	230.89	231.39	226.01	228.06	37,450,624	-6.28(-2.68%)
Feb 19, 2021	237.05	237.16	233.58	234.35	25,976,610	-2.74(-1.16%)
Feb 18, 2021	235.15	237.22	234.24	237.09	17,389,990	-0.40(-0.17%)
Feb 17, 2021	234.69	237.59	234.32	237.49	22,267,178	+1.03(+0.44%)
Feb 16, 2021	237.75	238.81	235.70	236.46	27,526,570	-1.25(-0.53%)
Feb 12, 2021	236.68	238.01	235.52	237.71	17,068,296	+0.49(+0.20%)
Feb 11, 2021	237.50	237.86	234.95	237.22	16,224,402	+1.62(+0.69%)
Feb 10, 2021	237.72	238.61	233.73	235.60	22,825,596	-0.92(-0.39%)
Feb 09, 2021	234.68	237.49	234.21	236.53	24,281,478	+1.26(+0.54%)
Feb 08, 2021	235.92	236.44	233.65	235.26	22,886,666	+0.26(+0.11%)
Feb 05, 2021	235.03	236.05	233.27	235.00	18,607,750	+0.18(+0.08%)
Feb 04, 2021	235.45	236.01	233.23	234.82	26,035,686	-0.96(-0.41%)
Feb 03, 2021	232.45	237.81	232.15	235.78	27,901,132	+3.39(+1.46%)
Feb 02, 2021	234.13	235.11	231.60	232.39	26,638,266	-0.14(-0.06%)

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.