Microsoft (NQ: MSFT )

234.81 USD +0.94 (+0.40%)
Streaming Delayed Price Updated: 7:20 AM EST, Mar 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 02, 2021 237.01 237.30 233.45 233.87 22,785,758 -3.07(-1.30%)
Mar 01, 2021 235.90 237.47 233.15 236.94 25,324,131 +4.56(+1.96%)
Feb 26, 2021 231.52 235.37 229.54 232.38 37,819,200 +3.39(+1.48%)
Feb 25, 2021 232.08 234.59 227.88 228.99 39,479,175 -5.56(-2.37%)
Feb 24, 2021 230.01 235.20 229.00 234.55 26,301,660 +1.28(+0.55%)
Feb 23, 2021 230.32 234.83 228.73 233.27 30,182,447 -1.24(-0.53%)
Feb 22, 2021 237.42 237.93 232.40 234.51 36,421,230 -6.46(-2.68%)
Feb 19, 2021 243.75 243.86 240.18 240.97 25,262,600 -2.82(-1.16%)
Feb 18, 2021 241.80 243.93 240.86 243.79 16,911,995 -0.41(-0.17%)
Feb 17, 2021 241.32 244.31 240.94 244.20 21,655,127 +0.50(+0.21%)
Feb 16, 2021 245.03 246.13 242.92 243.70 26,708,441 -1.29(-0.53%)
Feb 12, 2021 243.93 245.30 242.73 244.99 16,561,000 +0.50(+0.20%)
Feb 11, 2021 244.78 245.15 242.15 244.49 15,742,188 +1.67(+0.69%)
Feb 10, 2021 245.00 245.92 240.89 242.82 22,147,186 -0.95(-0.39%)
Feb 09, 2021 241.87 244.76 241.38 243.77 23,559,795 +1.30(+0.54%)
Feb 08, 2021 243.15 243.68 240.81 242.47 22,206,440 +0.27(+0.11%)
Feb 05, 2021 242.23 243.28 240.42 242.20 18,054,700 +0.19(+0.08%)
Feb 04, 2021 242.66 243.24 240.37 242.01 25,261,866 -0.99(-0.41%)
Feb 03, 2021 239.57 245.09 239.26 243.00 27,071,869 +3.49(+1.46%)
Feb 02, 2021 241.30 242.31 238.69 239.51 25,846,536 -0.14(-0.06%)
Feb 01, 2021 235.06 242.50 232.43 239.65 33,289,091 +7.69(+3.32%)
Jan 29, 2021 235.42 238.02 231.35 231.96 42,503,100 -6.97(-2.92%)
Jan 28, 2021 235.61 242.64 235.09 238.93 49,024,874 +6.03(+2.59%)
Jan 27, 2021 238.00 240.44 230.14 232.90 69,747,203 +0.57(+0.25%)
Jan 26, 2021 231.86 234.18 230.08 232.33 48,241,087 +2.80(+1.22%)
Jan 25, 2021 229.12 229.78 224.22 229.53 33,115,565 +3.58(+1.58%)
Jan 22, 2021 227.08 230.07 225.80 225.95 30,172,600 +0.98(+0.44%)
Jan 21, 2021 224.70 226.30 222.42 224.97 30,702,360 +0.63(+0.28%)
Jan 20, 2021 217.70 225.79 217.29 224.34 37,635,653 +7.90(+3.65%)
Jan 19, 2021 213.75 216.98 212.63 216.44 30,310,434 +3.79(+1.78%)
Jan 15, 2021 213.52 214.51 212.03 212.65 31,746,500 -0.37(-0.17%)
Jan 14, 2021 215.91 217.46 212.74 213.02 29,318,179 -3.32(-1.53%)
Jan 13, 2021 214.02 216.76 213.93 216.34 20,050,317 +1.41(+0.66%)
Jan 12, 2021 216.50 217.10 213.32 214.93 23,227,986 -2.56(-1.18%)
Jan 11, 2021 218.47 218.91 216.73 217.49 23,031,222 -2.13(-0.97%)
Jan 08, 2021 218.68 220.58 217.03 219.62 22,956,202 +1.33(+0.61%)
Jan 07, 2021 214.04 219.34 213.71 218.29 27,670,914 +6.04(+2.85%)
Jan 06, 2021 212.17 216.49 211.94 212.25 35,884,017 -5.65(-2.59%)
Jan 05, 2021 217.26 218.52 215.70 217.90 23,800,613 +0.40(+0.18%)
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.