Indicators

Microsoft (NQ: MSFT )

423.65 +7.09 (+1.70%)

Streaming Delayed Price Updated: 3:26 PM EDT, May 15, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2005	19.06	19.17	18.99	19.01	109,469,672	-0.07(-0.36%)
Feb 25, 2005	19.14	19.18	19.01	19.08	82,660,272	-0.09(-0.47%)
Feb 24, 2005	19.03	19.23	19.01	19.17	112,788,784	+0.13(+0.67%)
Feb 23, 2005	19.07	19.16	19.02	19.04	110,741,848	-0.02(-0.12%)
Feb 22, 2005	19.08	19.26	19.04	19.07	127,586,528	-0.19(-0.98%)
Feb 18, 2005	19.38	19.38	19.20	19.26	102,010,664	-0.13(-0.66%)
Feb 17, 2005	19.43	19.54	19.35	19.38	88,690,440	-0.11(-0.54%)
Feb 16, 2005	19.55	19.60	19.40	19.49	76,095,504	-0.11(-0.54%)
Feb 15, 2005	19.65	19.71	19.54	19.60	101,296,768	-0.06(-0.31%)
Feb 14, 2005	19.60	19.74	19.58	19.66	77,666,728	+0.03(+0.15%)
Feb 11, 2005	19.67	19.74	19.50	19.63	110,935,704	-0.07(-0.35%)
Feb 10, 2005	19.72	19.75	19.65	19.69	95,004,456	-0.01(-0.04%)
Feb 09, 2005	19.84	19.88	19.68	19.70	103,047,688	-0.13(-0.65%)
Feb 08, 2005	19.79	19.91	19.77	19.83	81,172,936	+0.06(+0.31%)
Feb 07, 2005	19.85	19.88	19.69	19.77	76,435,312	-0.12(-0.61%)
Feb 04, 2005	19.78	19.93	19.75	19.89	81,044,320	+0.11(+0.53%)
Feb 03, 2005	19.93	19.95	19.72	19.78	82,763,088	-0.21(-1.06%)
Feb 02, 2005	19.97	20.03	19.86	20.00	104,972,624	+0.05(+0.27%)

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.