Microsoft (NQ: MSFT )

214.05 USD -2.16 (-1.00%)
Streaming Delayed Price Updated: 10:22 AM EST, Dec 2, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2004 28.12 28.15 27.80 27.97 80,010,096 -0.04(-0.14%)
Oct 28, 2004 28.11 28.54 27.90 28.01 63,059,600 -0.14(-0.50%)
Oct 27, 2004 27.86 28.35 27.58 28.15 72,392,600 +0.25(+0.90%)
Oct 26, 2004 27.71 27.90 27.63 27.90 76,966,600 +0.27(+0.98%)
Oct 25, 2004 27.67 27.77 27.55 27.63 61,529,500 -0.11(-0.40%)
Oct 22, 2004 28.30 28.34 27.58 27.74 101,912,800 -0.82(-2.87%)
Oct 21, 2004 28.81 28.89 28.47 28.56 94,988,496 -0.14(-0.49%)
Oct 20, 2004 28.22 28.75 28.12 28.70 69,078,096 +0.52(+1.85%)
Oct 19, 2004 28.53 28.59 28.17 28.18 57,026,500 -0.23(-0.81%)
Oct 18, 2004 28.07 28.45 27.98 28.41 50,350,700 +0.42(+1.50%)
Oct 15, 2004 27.97 28.24 27.82 27.99 49,828,500 +0.19(+0.68%)
Oct 14, 2004 28.04 28.16 27.80 27.80 41,548,700 -0.23(-0.82%)
Oct 13, 2004 28.19 28.27 27.94 28.03 49,500,700 +0.00(+0.00%)
Oct 12, 2004 27.83 28.16 27.81 28.03 56,412,900 -0.03(-0.11%)
Oct 11, 2004 28.20 28.22 27.93 28.06 44,691,000 +0.07(+0.25%)
Oct 08, 2004 28.10 28.33 27.97 27.99 49,556,600 -0.18(-0.64%)
Oct 07, 2004 28.54 28.59 28.16 28.17 38,401,500 -0.36(-1.26%)
Oct 06, 2004 28.39 28.55 28.23 28.53 56,999,600 +0.15(+0.53%)
Oct 05, 2004 28.15 28.45 28.10 28.38 58,017,700 +0.26(+0.92%)
Oct 04, 2004 28.44 28.46 28.07 28.12 62,016,200 -0.13(-0.46%)
Oct 01, 2004 27.82 28.32 27.78 28.25 66,302,800 +0.60(+2.17%)
Sep 30, 2004 27.59 27.79 27.52 27.65 71,218,000 +0.07(+0.25%)
Sep 29, 2004 27.26 27.69 27.23 27.58 61,529,300 +0.31(+1.14%)
Sep 28, 2004 27.21 27.36 27.04 27.27 62,055,100 +0.08(+0.29%)
Sep 27, 2004 27.17 27.32 27.13 27.19 47,813,600 -0.10(-0.37%)
Sep 24, 2004 27.39 27.46 27.19 27.29 49,859,800 -0.06(-0.22%)
Sep 23, 2004 27.19 27.39 27.17 27.35 52,155,800 +0.23(+0.85%)
Sep 22, 2004 27.28 27.74 27.07 27.12 68,409,000 -0.14(-0.51%)
Sep 21, 2004 27.45 27.53 27.25 27.26 73,874,400 -0.25(-0.91%)
Sep 20, 2004 27.44 27.65 27.33 27.51 51,513,600 +0.00(+0.00%)
Sep 17, 2004 27.39 27.53 27.26 27.51 65,283,000 +0.25(+0.92%)
Sep 16, 2004 27.22 27.35 27.17 27.26 35,951,500 +0.07(+0.26%)
Sep 15, 2004 27.36 27.40 27.14 27.19 52,605,700 -0.25(-0.91%)
Sep 14, 2004 27.37 27.51 27.27 27.44 55,920,000 +0.19(+0.70%)
Sep 13, 2004 27.53 27.57 26.74 27.25 48,239,200 -0.24(-0.87%)
Sep 10, 2004 27.34 27.51 27.18 27.49 52,664,500 +0.21(+0.77%)
Sep 09, 2004 27.30 27.47 27.18 27.28 56,904,700 +0.02(+0.07%)
Sep 08, 2004 27.30 27.47 27.14 27.26 53,278,100 -0.10(-0.37%)
Sep 07, 2004 27.29 27.38 27.16 27.36 44,893,400 +0.25(+0.92%)
Sep 03, 2004 27.46 27.62 27.10 27.11 46,174,400 -0.51(-1.85%)
Sep 02, 2004 27.40 27.68 27.35 27.62 42,161,700 +0.23(+0.84%)
Sep 01, 2004 27.23 27.52 27.14 27.39 48,507,500 +0.09(+0.33%)
Aug 31, 2004 27.29 27.32 27.05 27.30 52,106,700 +0.00(+0.00%)
Aug 30, 2004 27.30 27.39 26.85 27.30 36,679,600 -0.16(-0.58%)
Aug 27, 2004 27.50 27.65 27.45 27.46 33,248,700 +0.02(+0.07%)
Aug 26, 2004 27.46 27.60 27.39 27.44 35,465,500 -0.11(-0.40%)
Aug 25, 2004 27.21 27.67 27.18 27.55 53,512,700 +0.31(+1.14%)
Aug 24, 2004 27.40 27.46 27.09 27.24 40,835,300 +0.00(+0.00%)
Aug 23, 2004 27.27 27.33 27.12 27.24 39,572,200 +0.04(+0.15%)
Aug 20, 2004 27.13 27.37 27.04 27.20 46,494,800 +0.08(+0.29%)
Aug 19, 2004 27.35 27.45 27.01 27.12 46,293,000 -0.34(-1.24%)
Aug 18, 2004 26.93 27.50 26.89 27.46 58,844,000 +0.41(+1.52%)
Aug 17, 2004 27.22 27.38 26.98 27.05 56,879,700 -0.04(-0.15%)
Aug 16, 2004 27.03 27.20 26.96 27.09 54,347,200 +0.07(+0.26%)
Aug 13, 2004 27.01 27.25 26.98 27.02 43,333,200 +0.14(+0.52%)
Aug 12, 2004 27.23 27.31 26.86 26.88 50,279,700 -0.53(-1.93%)
Aug 11, 2004 27.39 27.51 27.20 27.41 53,097,300 -0.31(-1.12%)
Aug 10, 2004 27.30 27.75 27.25 27.72 57,632,700 +0.54(+1.99%)
Aug 09, 2004 27.26 27.28 27.10 27.18 51,877,500 +0.04(+0.15%)
Aug 06, 2004 27.38 27.86 27.06 27.14 75,628,000 -0.39(-1.42%)
Aug 05, 2004 28.16 28.21 27.52 27.53 55,591,700 -0.53(-1.89%)
Aug 04, 2004 28.01 28.20 27.99 28.06 46,217,900 -0.01(-0.04%)
Aug 03, 2004 28.38 28.42 28.00 28.07 53,990,900 -0.45(-1.58%)
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.