Indicators

Microsoft (NQ: MSFT )

419.40 -1.59 (-0.38%)

Streaming Delayed Price Updated: 11:26 AM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2019	106.46	107.25	106.16	106.45	30,605,460	-0.13(-0.12%)
Feb 27, 2019	106.12	106.76	105.35	106.58	22,602,278	-0.18(-0.17%)
Feb 26, 2019	105.72	107.60	105.63	106.76	22,654,880	+0.73(+0.69%)
Feb 25, 2019	106.19	106.59	105.72	106.03	24,989,150	+0.59(+0.56%)
Feb 22, 2019	104.56	105.66	104.35	105.44	29,219,534	+1.48(+1.43%)
Feb 21, 2019	101.57	104.02	101.54	103.96	30,579,484	+2.15(+2.11%)
Feb 20, 2019	102.48	102.56	100.99	101.81	22,738,172	-0.53(-0.52%)
Feb 19, 2019	101.98	102.81	101.97	102.34	19,055,030	-0.05(-0.05%)
Feb 15, 2019	102.10	102.47	101.58	102.39	28,122,066	+1.25(+1.23%)
Feb 14, 2019	100.58	101.51	99.97	101.14	23,002,744	+0.08(+0.08%)
Feb 13, 2019	101.71	101.97	100.96	101.06	19,424,284	-0.08(-0.08%)
Feb 12, 2019	100.42	101.37	99.80	101.13	26,446,386	+1.55(+1.56%)
Feb 11, 2019	100.48	100.84	99.30	99.58	19,966,342	-0.40(-0.40%)
Feb 08, 2019	98.77	100.08	98.64	99.98	22,683,212	+0.38(+0.38%)
Feb 07, 2019	99.51	99.90	98.67	99.60	31,441,366	-0.72(-0.72%)
Feb 06, 2019	101.23	101.23	99.84	100.32	21,771,566	-1.13(-1.11%)
Feb 05, 2019	100.34	101.49	100.25	101.44	28,861,632	+1.40(+1.40%)
Feb 04, 2019	97.33	100.10	97.23	100.04	33,000,328	+2.80(+2.88%)

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.