Indicators

Microsoft (NQ: MSFT )

435.27 -3.42 (-0.78%)

Streaming Delayed Price Updated: 4:00 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2023	246.15	248.55	245.82	246.50	23,238,574	-0.73(-0.30%)
Feb 27, 2023	249.50	249.86	246.47	247.23	21,425,790	+0.93(+0.38%)
Feb 24, 2023	247.03	248.06	245.20	246.30	25,287,208	-5.49(-2.18%)
Feb 23, 2023	252.57	253.83	247.55	251.79	29,533,846	+3.22(+1.30%)
Feb 22, 2023	251.12	251.36	247.41	248.57	22,715,098	-1.15(-0.46%)
Feb 21, 2023	251.50	252.50	248.65	249.71	28,776,524	-5.33(-2.09%)
Feb 17, 2023	256.35	257.05	253.00	255.04	30,369,980	-4.04(-1.56%)
Feb 16, 2023	260.93	263.62	258.83	259.08	29,890,850	-7.09(-2.66%)
Feb 15, 2023	265.18	267.56	263.06	266.17	29,266,270	-2.15(-0.80%)
Feb 14, 2023	268.81	271.07	265.46	268.31	37,531,996	+0.84(+0.31%)
Feb 13, 2023	263.85	270.71	263.36	267.47	45,223,928	+8.10(+3.12%)
Feb 10, 2023	257.82	260.35	256.97	259.37	26,189,996	-0.51(-0.20%)
Feb 09, 2023	269.92	270.10	259.07	259.88	43,108,604	-3.07(-1.17%)
Feb 08, 2023	269.33	272.84	262.44	262.95	55,342,808	-0.82(-0.31%)
Feb 07, 2023	256.84	264.96	256.39	263.77	51,443,128	+10.64(+4.20%)
Feb 06, 2023	253.79	254.64	251.17	253.13	22,807,636	-1.56(-0.61%)
Feb 03, 2023	255.86	260.45	253.46	254.69	29,495,688	-6.16(-2.36%)
Feb 02, 2023	255.15	260.94	253.60	260.85	40,433,688	+11.68(+4.69%)

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.