Indicators

Microsoft (NQ: MSFT )

419.73 -1.26 (-0.30%)

Streaming Delayed Price Updated: 3:58 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 27, 2015	38.31	38.37	37.90	38.07	38,945,496	-0.18(-0.47%)
Feb 26, 2015	38.19	38.40	38.10	38.24	30,558,826	+0.06(+0.15%)
Feb 25, 2015	38.15	38.27	38.02	38.19	34,272,564	-0.09(-0.23%)
Feb 24, 2015	38.33	38.46	38.13	38.27	29,109,112	-0.05(-0.14%)
Feb 23, 2015	37.94	38.36	37.89	38.33	37,459,872	+0.26(+0.67%)
Feb 20, 2015	37.77	38.09	37.58	38.07	34,237,848	+0.31(+0.82%)
Feb 19, 2015	37.48	37.78	37.37	37.76	31,793,082	-0.03(-0.07%)
Feb 18, 2015	37.87	37.94	37.67	37.79	31,224,958	-0.04(-0.11%)
Feb 17, 2015	38.17	38.20	37.49	37.83	38,815,464	+0.02(+0.05%)
Feb 13, 2015	37.39	37.81	37.81	37.81	46,714,028	+0.67(+1.81%)
Feb 12, 2015	36.77	37.14	36.64	37.14	38,590,768	+0.61(+1.68%)
Feb 11, 2015	36.76	36.76	36.38	36.53	44,386,420	-0.19(-0.52%)
Feb 10, 2015	36.84	36.87	36.36	36.72	34,420,244	+0.21(+0.57%)
Feb 09, 2015	36.41	36.84	36.38	36.51	36,403,588	-0.04(-0.12%)
Feb 06, 2015	36.79	36.88	36.33	36.56	40,161,000	-0.03(-0.09%)
Feb 05, 2015	36.39	36.75	36.08	36.59	42,398,312	+0.53(+1.46%)
Feb 04, 2015	36.15	36.37	35.86	36.06	48,271,520	+0.21(+0.58%)
Feb 03, 2015	35.88	36.14	35.38	35.86	60,420,596	+0.28(+0.78%)

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.