Microsoft (NQ: MSFT )

260.58 USD +2.32 (+0.90%)
Official Closing Price Updated: 7:14 PM EDT, Apr 21, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2003 24.73 24.91 24.51 24.61 85,096,704 +0.21(+0.86%)
May 29, 2003 24.47 24.67 24.23 24.40 75,451,296 -0.01(-0.04%)
May 28, 2003 24.78 24.87 24.30 24.41 91,467,000 -0.38(-1.53%)
May 27, 2003 24.25 24.89 24.22 24.79 68,486,800 +0.57(+2.35%)
May 23, 2003 24.20 24.54 24.03 24.22 76,968,000 +0.06(+0.25%)
May 22, 2003 24.20 24.27 24.04 24.16 93,157,104 +0.13(+0.54%)
May 21, 2003 24.63 24.71 23.89 24.03 108,960,896 -0.60(-2.44%)
May 20, 2003 24.86 25.00 24.50 24.63 52,677,600 -0.13(-0.53%)
May 19, 2003 25.40 25.54 24.74 24.76 55,336,300 -0.81(-3.17%)
May 16, 2003 25.88 26.05 25.41 25.57 60,620,900 -0.22(-0.85%)
May 15, 2003 25.85 26.01 25.57 25.79 45,450,200 +0.17(+0.66%)
May 14, 2003 26.08 26.18 25.54 25.62 45,021,000 -0.37(-1.42%)
May 13, 2003 26.04 26.20 25.89 25.99 44,501,900 -0.21(-0.80%)
May 12, 2003 26.15 26.47 26.06 26.20 53,900,800 -0.16(-0.61%)
May 09, 2003 25.90 26.50 25.89 26.36 58,913,600 +0.62(+2.41%)
May 08, 2003 25.75 26.14 25.71 25.74 46,401,400 -0.25(-0.96%)
May 07, 2003 26.11 26.35 25.84 25.99 49,120,000 -0.38(-1.44%)
May 06, 2003 25.86 26.50 25.82 26.37 54,299,500 +0.51(+1.97%)
May 05, 2003 26.25 26.39 25.84 25.86 50,391,500 -0.24(-0.92%)
May 02, 2003 25.65 26.29 25.56 26.10 52,695,400 +0.38(+1.48%)
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.