Microsoft (NQ: MSFT )

216.44 USD +3.79 (+1.78%)
Official Closing Price Updated: 7:59 PM EST, Jan 19, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2003 26.37 26.44 26.11 26.14 69,623,696 +0.02(+0.08%)
Oct 30, 2003 27.01 27.04 25.91 26.12 98,729,400 -0.62(-2.32%)
Oct 29, 2003 27.16 27.25 26.66 26.74 73,551,504 -0.46(-1.69%)
Oct 28, 2003 27.09 27.22 26.88 27.20 71,752,600 +0.29(+1.08%)
Oct 27, 2003 26.91 27.10 26.82 26.91 65,619,100 +0.30(+1.13%)
Oct 24, 2003 27.27 27.40 26.42 26.61 210,558,304 -2.30(-7.96%)
Oct 23, 2003 28.72 29.08 28.10 28.91 67,357,904 +0.02(+0.07%)
Oct 22, 2003 29.03 29.21 28.80 28.89 48,798,500 -0.46(-1.57%)
Oct 21, 2003 29.35 29.43 29.17 29.35 44,166,800 +0.00(+0.00%)
Oct 20, 2003 28.95 29.37 28.80 29.35 38,794,500 +0.42(+1.45%)
Oct 17, 2003 29.28 29.29 28.80 28.93 49,960,000 -0.30(-1.03%)
Oct 16, 2003 28.91 29.31 28.80 29.23 42,232,500 +0.16(+0.55%)
Oct 15, 2003 29.20 29.26 28.70 29.07 57,242,100 +0.39(+1.36%)
Oct 14, 2003 28.66 28.77 28.48 28.68 34,851,300 -0.10(-0.35%)
Oct 13, 2003 28.98 29.10 28.50 28.78 39,320,300 -0.13(-0.45%)
Oct 10, 2003 28.91 29.20 28.67 28.91 37,604,700 -0.03(-0.10%)
Oct 09, 2003 29.22 29.35 28.80 28.94 62,653,300 +0.12(+0.42%)
Oct 08, 2003 29.36 29.36 28.68 28.82 46,989,100 -0.32(-1.10%)
Oct 07, 2003 29.01 29.37 28.92 29.14 52,356,800 -0.05(-0.17%)
Oct 06, 2003 29.15 29.30 28.91 29.19 34,047,600 +0.11(+0.38%)
Oct 03, 2003 29.16 29.46 28.93 29.08 57,303,000 +0.58(+2.04%)
Oct 02, 2003 28.45 28.75 28.19 28.50 38,143,600 -0.02(-0.07%)
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.