Sign In \| Register \| About Sunnyvale \| Contact Us
Sunnyvale, CA September 01, 2020 10:10am 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

Indicators

Microsoft (NQ: MSFT )

413.72 -1.02 (-0.25%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 13, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2020	146.99	157.89	146.60	156.25	100,649,960	+3.69(+2.42%)
Feb 27, 2020	157.52	161.09	152.37	152.56	96,464,744	-11.56(-7.05%)
Feb 26, 2020	163.68	167.10	162.23	164.12	58,276,348	+2.02(+1.25%)
Feb 25, 2020	168.01	168.63	161.69	162.10	70,444,088	-2.72(-1.65%)
Feb 24, 2020	161.81	168.35	157.43	164.82	70,712,608	-7.43(-4.31%)
Feb 21, 2020	176.66	176.98	170.95	172.24	50,390,868	-5.62(-3.16%)
Feb 20, 2020	180.31	180.60	174.66	177.87	38,101,284	-2.76(-1.53%)
Feb 19, 2020	181.38	181.49	179.84	180.62	30,986,228	+0.54(+0.30%)
Feb 18, 2020	178.52	180.54	178.42	180.09	28,898,456	+1.81(+1.01%)
Feb 14, 2020	176.26	178.34	175.68	178.28	24,067,948	+1.58(+0.89%)
Feb 13, 2020	176.09	179.12	175.89	176.70	36,646,276	-0.96(-0.54%)
Feb 12, 2020	178.50	178.76	174.91	177.66	48,818,976	+0.26(+0.15%)
Feb 11, 2020	183.38	183.42	176.50	177.40	55,186,428	-4.10(-2.26%)
Feb 10, 2020	176.57	181.63	176.26	181.50	37,207,504	+4.63(+2.62%)
Feb 07, 2020	175.87	178.55	175.52	176.87	34,859,252	+0.25(+0.14%)
Feb 06, 2020	174.06	176.81	173.19	176.62	28,807,120	+3.59(+2.07%)
Feb 05, 2020	177.01	177.17	171.60	173.03	40,694,572	-0.21(-0.12%)
Feb 04, 2020	170.38	173.75	169.58	173.25	37,828,624	+5.52(+3.29%)

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.

Search Hotels in Sunnyvale

Find A Business

or Browse Listings

Microsoft (NQ: MSFT )

Historical Prices