Microsoft (NQ: MSFT )

214.36 USD +0.12 (+0.06%)
Official Closing Price Updated: 7:59 PM EST, Dec 4, 2020 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%)
Oct 01, 2003 28.03 28.63 27.81 28.52 58,375,900 +0.72(+2.59%)
Sep 30, 2003 28.59 28.61 27.75 27.80 63,333,700 -1.03(-3.57%)
Sep 29, 2003 28.41 28.91 28.10 28.83 47,380,300 +0.64(+2.27%)
Sep 26, 2003 28.27 28.78 28.14 28.19 49,864,700 -0.05(-0.18%)
Sep 25, 2003 28.47 28.96 28.22 28.24 56,224,500 -0.22(-0.77%)
Sep 24, 2003 29.61 29.70 28.42 28.46 66,336,500 -1.14(-3.85%)
Sep 23, 2003 29.12 29.71 28.88 29.60 57,827,800 +0.53(+1.82%)
Sep 22, 2003 29.39 30.00 28.81 29.07 65,678,700 -0.89(-2.97%)
Sep 19, 2003 29.76 29.97 29.52 29.96 92,433,800 +0.46(+1.56%)
Sep 18, 2003 28.49 29.51 28.42 29.50 67,268,096 +1.00(+3.51%)
Sep 17, 2003 28.76 28.95 28.47 28.50 47,221,600 -0.40(-1.38%)
Sep 16, 2003 28.41 28.95 28.32 28.90 52,060,600 +0.54(+1.90%)
Sep 15, 2003 28.37 28.61 28.33 28.36 41,432,300 +0.02(+0.07%)
Sep 12, 2003 27.48 28.40 27.45 28.34 55,777,200 +0.50(+1.80%)
Sep 11, 2003 27.66 28.11 27.59 27.84 37,813,300 +0.29(+1.05%)
Sep 10, 2003 28.03 28.18 27.48 27.55 54,763,500 -0.82(-2.89%)
Sep 09, 2003 28.65 28.71 28.31 28.37 44,315,200 -0.47(-1.63%)
Sep 08, 2003 28.39 28.92 28.34 28.84 46,105,300 +0.46(+1.62%)
Sep 05, 2003 28.23 28.75 28.17 28.38 64,024,500 -0.05(-0.18%)
Sep 04, 2003 28.10 28.47 27.99 28.43 59,840,800 +0.13(+0.46%)
Sep 03, 2003 27.42 28.40 27.38 28.30 109,437,800 +1.04(+3.82%)
Sep 02, 2003 26.70 27.30 26.47 27.26 74,168,896 +0.74(+2.79%)
Aug 29, 2003 26.46 26.55 26.35 26.52 34,503,000 +0.01(+0.04%)
Aug 28, 2003 26.50 26.58 26.24 26.51 46,211,200 +0.09(+0.34%)
Aug 27, 2003 26.51 26.58 26.30 26.42 30,633,900 -0.15(-0.56%)
Aug 26, 2003 26.31 26.67 25.96 26.57 47,546,000 +0.07(+0.26%)
Aug 25, 2003 26.31 26.54 26.23 26.50 36,132,900 +0.28(+1.07%)
Aug 22, 2003 26.78 26.95 26.21 26.22 65,846,300 -0.02(-0.08%)
Aug 21, 2003 26.65 26.73 26.13 26.24 63,802,700 -0.21(-0.79%)
Aug 20, 2003 26.30 26.53 26.00 26.45 56,739,300 -0.17(-0.64%)
Aug 19, 2003 25.85 26.65 25.77 26.62 72,952,896 +0.92(+3.58%)
Aug 18, 2003 25.56 25.83 25.46 25.70 45,817,400 +0.16(+0.63%)
Aug 15, 2003 25.61 25.66 25.43 25.54 27,607,900 -0.09(-0.35%)
Aug 14, 2003 25.66 25.71 25.52 25.63 37,338,300 +0.03(+0.12%)
Aug 13, 2003 25.79 25.89 25.50 25.60 39,636,900 -0.13(-0.51%)
Aug 12, 2003 25.71 25.77 25.45 25.73 38,208,400 +0.12(+0.47%)
Aug 11, 2003 25.61 25.99 25.54 25.61 36,433,900 +0.03(+0.12%)
Aug 08, 2003 25.88 25.98 25.50 25.58 33,241,400 -0.13(-0.51%)
Aug 07, 2003 25.72 25.81 25.45 25.71 44,258,500 +0.06(+0.23%)
Aug 06, 2003 25.54 26.19 25.43 25.65 56,294,900 -0.01(-0.04%)
Aug 05, 2003 26.31 26.54 25.60 25.66 58,825,800 -0.52(-1.99%)
Aug 04, 2003 26.15 26.41 25.75 26.18 51,825,600 +0.01(+0.04%)
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.