About Us

Contact us
Community Advisory Board
Readers Rep
Careers
Events
Historical Archives
Recent Quotes
My Watchlist
Indicators
Local Stocks
San Diego Stocks
Markets
Stocks
ETFs
Tools
Markets:
Overview
News
Currencies
International
Treasuries

Microsoft (NQ:MSFT)

392.74 -8.98 (-2.24%)
Streaming Delayed Price Updated: 4:00 PM EST, Feb 27, 2026 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Feb 27, 2026 390.88 396.82 389.88 392.74 51,535,544 -8.98(-2.24%)
Feb 26, 2026 404.71 407.49 398.74 401.72 34,287,224 +1.12(+0.28%)
Feb 25, 2026 390.52 401.47 390.16 400.60 43,516,640 +11.60(+2.98%)
Feb 24, 2026 384.14 389.36 381.71 389.00 33,805,456 +4.53(+1.18%)
Feb 23, 2026 395.00 395.36 383.10 384.47 44,729,128 -12.76(-3.21%)
Feb 20, 2026 396.11 400.12 395.16 397.23 34,072,300 -1.23(-0.31%)
Feb 19, 2026 400.69 404.43 396.67 398.46 28,134,972 -0.23(-0.06%)
Feb 18, 2026 397.22 401.64 395.42 398.69 23,224,296 +2.73(+0.69%)
Feb 17, 2026 398.31 399.61 393.63 395.96 32,089,248 -4.45(-1.11%)
Feb 13, 2026 403.53 404.62 397.14 400.41 34,219,948 -0.52(-0.13%)
Feb 12, 2026 404.08 405.27 397.10 400.93 40,782,752 -2.52(-0.63%)
Feb 11, 2026 415.22 415.51 400.10 403.45 42,538,904 -8.88(-2.15%)
Feb 10, 2026 418.66 422.71 411.76 412.33 44,898,832 -0.33(-0.08%)
Feb 09, 2026 403.93 413.94 399.96 412.66 45,499,548 +12.79(+3.20%)
Feb 06, 2026 398.26 400.88 392.02 399.87 53,637,460 +7.09(+1.81%)
Feb 05, 2026 406.51 407.35 391.43 392.77 66,157,308 -20.47(-4.95%)
Feb 04, 2026 410.06 418.84 408.31 413.25 44,899,616 +2.97(+0.72%)
Feb 03, 2026 421.05 421.09 407.63 410.27 61,449,464 -12.13(-2.87%)
Feb 02, 2026 429.25 429.75 421.29 422.41 42,236,892 -6.90(-1.61%)
Jan 30, 2026 438.17 438.60 425.48 429.31 58,706,840 -3.20(-0.74%)
Jan 29, 2026 438.99 441.49 420.06 432.51 129,125,368 -48.02(-9.99%)
Jan 28, 2026 482.11 482.64 476.91 480.53 35,543,524 +0.99(+0.21%)
Jan 27, 2026 472.62 481.77 472.08 479.55 29,221,232 +10.34(+2.20%)
Jan 26, 2026 464.24 473.17 460.95 469.21 29,314,172 +4.32(+0.93%)
Jan 23, 2026 450.84 470.03 449.50 464.89 38,090,084 +14.78(+3.28%)
Jan 22, 2026 446.60 451.81 443.69 450.11 25,321,828 +7.01(+1.58%)
Jan 21, 2026 451.57 451.66 437.68 443.10 37,948,496 -10.39(-2.29%)
Jan 20, 2026 450.18 455.76 448.26 453.49 26,158,000 -5.33(-1.16%)
Jan 16, 2026 456.79 462.13 455.44 458.81 34,324,824 +3.19(+0.70%)
Jan 15, 2026 463.06 463.19 454.86 455.62 23,269,202 -2.71(-0.59%)
Jan 14, 2026 465.40 467.13 456.13 458.33 28,219,820 -11.26(-2.40%)
Jan 13, 2026 473.59 474.70 464.89 469.60 28,579,760 -6.49(-1.36%)
Jan 12, 2026 475.58 479.89 474.60 476.08 23,490,624 -2.11(-0.44%)
Jan 09, 2026 472.98 478.73 471.12 478.19 18,568,230 +1.17(+0.24%)
Jan 08, 2026 480.14 481.56 474.78 477.02 18,190,818 -5.35(-1.11%)
Jan 07, 2026 478.67 488.58 476.86 482.37 25,606,352 +4.95(+1.04%)
Jan 06, 2026 472.72 477.65 468.68 477.42 23,059,368 +5.65(+1.20%)
Jan 05, 2026 472.97 474.99 468.43 471.77 25,297,256 -0.09(-0.02%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.
© 2025 FinancialContent. All rights reserved.