Indicators

Microsoft (NQ: MSFT )

423.77 +7.21 (+1.73%)

Streaming Delayed Price Updated: 3:22 PM EDT, May 15, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2022	288.56	293.29	287.27	292.95	35,285,992	+1.45(+0.50%)
Feb 25, 2022	289.37	291.81	287.92	291.50	33,195,488	+2.67(+0.92%)
Feb 24, 2022	267.18	289.36	266.21	288.83	58,289,928	+14.04(+5.11%)
Feb 23, 2022	284.51	286.00	274.63	274.79	38,530,696	-7.31(-2.59%)
Feb 22, 2022	279.43	285.84	278.94	282.10	42,532,500	-0.21(-0.07%)
Feb 18, 2022				282.30	0	-2.75(-0.96%)
Feb 17, 2022	290.57	291.00	284.33	285.05	33,064,996	-8.60(-2.93%)
Feb 16, 2022	292.53	294.99	287.94	293.65	30,549,252	-0.34(-0.12%)
Feb 15, 2022	293.54	294.30	290.61	293.99	27,960,920	+5.35(+1.85%)
Feb 14, 2022	287.43	290.36	285.07	288.64	37,141,156	-0.04(-0.01%)
Feb 11, 2022	296.65	297.73	287.88	288.68	40,062,280	-7.18(-2.43%)
Feb 10, 2022	297.48	302.45	294.21	295.86	46,309,320	-8.64(-2.84%)
Feb 09, 2022	303.18	305.20	300.87	304.50	32,003,268	+7.25(+2.44%)
Feb 08, 2022	294.75	298.97	293.51	297.25	33,098,330	+2.79(+0.95%)
Feb 07, 2022	299.57	301.20	293.43	294.46	29,148,300	-4.88(-1.63%)
Feb 04, 2022	293.74	302.14	293.50	299.34	35,875,088	+4.59(+1.56%)
Feb 03, 2022	302.81		293.49	294.75	44,624,900	-11.95(-3.90%)
Feb 02, 2022	302.95	308.21	302.22	306.70	37,363,636	+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.