Indicators

Microsoft (NQ: MSFT )

420.99 -2.09 (-0.49%)

Official Closing Price Updated: 4:15 PM EDT, May 16, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2011	20.71	20.84	20.57	20.63	66,193,688	+0.02(+0.11%)
Feb 25, 2011	20.88	20.91	20.56	20.60	68,294,776	-0.17(-0.82%)
Feb 24, 2011	20.67	21.00	20.56	20.77	83,112,376	+0.14(+0.68%)
Feb 23, 2011	20.59	20.84	20.51	20.63	77,592,184	+0.00(+0.00%)
Feb 22, 2011	20.78	21.03	20.58	20.63	78,381,736	-0.36(-1.74%)
Feb 18, 2011	21.05	21.12	20.94	21.00	88,495,192	-0.12(-0.55%)
Feb 17, 2011	20.93	21.24	20.88	21.12	73,719,144	+0.15(+0.70%)
Feb 16, 2011	20.99	21.01	20.64	20.97	91,254,824	+0.05(+0.22%)
Feb 15, 2011	20.98	21.21	20.91	20.92	56,849,000	-0.09(-0.41%)
Feb 14, 2011	20.99	21.04	20.79	21.01	73,569,664	-0.02(-0.07%)
Feb 11, 2011	21.42	21.45	20.88	21.02	108,806,800	-0.19(-0.91%)
Feb 10, 2011	21.55	21.55	21.05	21.21	99,378,984	-0.36(-1.68%)
Feb 09, 2011	21.75	21.80	21.53	21.58	68,538,840	-0.24(-1.11%)
Feb 08, 2011	21.68	21.86	21.64	21.82	45,248,576	+0.07(+0.30%)
Feb 07, 2011	21.45	21.86	21.44	21.75	89,394,136	+0.33(+1.54%)
Feb 04, 2011	21.37	21.48	21.22	21.42	52,390,076	+0.09(+0.43%)
Feb 03, 2011	21.57	21.58	21.25	21.33	78,202,272	-0.22(-1.04%)
Feb 02, 2011	21.55	21.69	21.51	21.55	59,408,572	-0.04(-0.19%)

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.