Indicators

Microsoft (NQ: MSFT )

438.69 UNCHANGED

Streaming Delayed Price Updated: 4:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2004	19.06	19.21	18.97	19.13	51,280,424	+0.03(+0.15%)
May 27, 2004	19.08	19.10	18.90	19.10	67,296,760	+0.04(+0.19%)
May 26, 2004	18.95	19.07	18.85	19.06	68,990,432	+0.03(+0.15%)
May 25, 2004	18.75	19.10	18.67	19.03	91,355,208	+0.25(+1.32%)
May 24, 2004	19.00	19.08	18.77	18.78	77,141,432	-0.09(-0.50%)
May 21, 2004	18.94	19.10	18.80	18.88	79,279,152	+0.12(+0.62%)
May 20, 2004	18.78	18.86	18.66	18.76	71,435,616	+0.08(+0.43%)
May 19, 2004	18.98	19.16	18.68	18.68	82,355,872	-0.15(-0.81%)
May 18, 2004	18.74	18.94	18.70	18.83	79,758,176	+0.21(+1.14%)
May 17, 2004	18.57	18.81	18.54	18.62	75,631,664	-0.23(-1.24%)
May 14, 2004	18.96	19.08	18.70	18.86	60,033,052	-0.18(-0.92%)
May 13, 2004	18.83	19.10	18.81	19.03	87,579,088	+0.12(+0.62%)
May 12, 2004	18.86	18.96	18.54	18.92	87,968,696	+0.00(+0.00%)
May 11, 2004	19.02	19.04	18.81	18.92	79,427,128	+0.01(+0.04%)
May 10, 2004	18.69	19.00	18.68	18.91	88,621,208	+0.11(+0.58%)
May 07, 2004	18.98	19.24	18.78	18.80	93,652,568	-0.25(-1.30%)
May 06, 2004	19.08	19.21	18.98	19.05	85,977,848	-0.13(-0.68%)
May 05, 2004	19.19	19.40	19.14	19.18	71,095,240	-0.02(-0.11%)
May 04, 2004	19.21	19.35	18.97	19.20	76,107,264	-0.01(-0.08%)

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.