Indicators

Microsoft (NQ: MSFT )

420.99 UNCHANGED

Streaming Delayed Price Updated: 4:15 PM EDT, May 16, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2022	288.55	293.29	287.27	292.94	35,286,764	+1.45(+0.50%)
Feb 25, 2022	289.37	291.81	287.91	291.49	33,196,216	+2.67(+0.92%)
Feb 24, 2022	267.18	289.36	266.21	288.83	58,291,204	+14.04(+5.11%)
Feb 23, 2022	284.50	285.99	274.62	274.79	38,531,540	-7.31(-2.59%)
Feb 22, 2022	279.42	285.84	278.93	282.09	42,533,432	-0.21(-0.07%)
Feb 18, 2022				282.30	0	-2.74(-0.96%)
Feb 17, 2022	290.56	290.99	284.33	285.04	33,065,720	-8.60(-2.93%)
Feb 16, 2022	292.52	294.98	287.93	293.64	30,549,920	-0.34(-0.12%)
Feb 15, 2022	293.53	294.30	290.61	293.98	27,961,534	+5.35(+1.85%)
Feb 14, 2022	287.43	290.35	285.06	288.63	37,141,972	-0.04(-0.01%)
Feb 11, 2022	296.64	297.72	287.87	288.67	40,063,160	-7.18(-2.43%)
Feb 10, 2022	297.48	302.45	294.21	295.85	46,310,340	-8.64(-2.84%)
Feb 09, 2022	303.17	305.20	300.86	304.49	32,003,972	+7.25(+2.44%)
Feb 08, 2022	294.75	298.96	293.50	297.24	33,099,058	+2.79(+0.95%)
Feb 07, 2022	299.56	301.19	293.43	294.45	29,148,940	-4.88(-1.63%)
Feb 04, 2022	293.73	302.13	293.49	299.33	35,875,876	+4.59(+1.56%)
Feb 03, 2022	302.81		293.48	294.75	44,625,884	-11.95(-3.90%)
Feb 02, 2022	302.95	308.20	302.21	306.69	37,364,456	+4.60(+1.52%)

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.