Indicators

Microsoft (NQ: MSFT )

420.21 -0.78 (-0.19%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2014	32.10	32.51	31.97	32.38	48,761,352	+0.38(+1.19%)
Feb 27, 2014	31.66	32.03	31.47	32.00	40,084,172	+0.33(+1.04%)
Feb 26, 2014	31.77	31.90	31.44	31.67	48,505,816	-0.06(-0.19%)
Feb 25, 2014	31.79	31.99	31.57	31.73	36,278,252	-0.13(-0.40%)
Feb 24, 2014	31.93	32.10	31.84	31.86	37,796,100	-0.25(-0.76%)
Feb 21, 2014	32.07	32.42	32.00	32.10	44,991,752	+0.19(+0.61%)
Feb 20, 2014	31.76	32.01	31.61	31.91	32,540,670	+0.20(+0.64%)
Feb 19, 2014	31.46	31.91	31.45	31.71	35,190,080	+0.08(+0.24%)
Feb 18, 2014	31.81	31.93	31.62	31.63	38,842,364	+0.07(+0.21%)
Feb 14, 2014	31.37	31.56	31.56	31.56	37,434,916	+0.01(+0.03%)
Feb 13, 2014	31.32	31.76	31.32	31.55	44,856,868	+0.12(+0.37%)
Feb 12, 2014	31.34	31.55	31.29	31.44	32,242,456	+0.25(+0.79%)
Feb 11, 2014	30.94	31.26	30.93	31.19	38,240,572	+0.31(+1.02%)
Feb 10, 2014	30.73	30.87	30.45	30.87	31,828,844	+0.20(+0.66%)
Feb 07, 2014	30.47	30.70	30.21	30.67	39,747,828	+0.32(+1.05%)
Feb 06, 2014	30.04	30.41	29.94	30.35	41,824,336	+0.30(+1.00%)
Feb 05, 2014	30.45	30.60	30.04	30.05	66,464,444	-0.44(-1.46%)
Feb 04, 2014	31.02	31.19	30.41	30.50	65,126,616	-0.11(-0.36%)

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.