Microsoft (NQ: MSFT )

284.91 USD -1.59 (-0.55%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 30, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 30, 2004 27.84 27.90 27.55 27.65 40,528,700 -0.26(-0.93%)
Jan 29, 2004 27.81 27.95 27.57 27.91 63,748,400 +0.20(+0.72%)
Jan 28, 2004 28.30 28.44 27.47 27.71 71,336,000 -0.54(-1.91%)
Jan 27, 2004 28.64 28.72 28.22 28.25 63,196,200 -0.55(-1.91%)
Jan 26, 2004 28.49 28.83 28.32 28.80 58,299,600 +0.32(+1.12%)
Jan 23, 2004 28.28 28.76 28.22 28.48 127,259,104 +0.47(+1.68%)
Jan 22, 2004 28.36 28.44 27.94 28.01 78,425,200 -0.29(-1.02%)
Jan 21, 2004 28.13 28.30 27.85 28.30 53,570,600 +0.20(+0.71%)
Jan 20, 2004 27.98 28.20 27.93 28.10 63,068,500 +0.29(+1.04%)
Jan 16, 2004 27.71 27.88 27.53 27.81 63,983,400 +0.27(+0.98%)
Jan 15, 2004 27.55 27.72 27.42 27.54 58,504,100 -0.16(-0.58%)
Jan 14, 2004 27.52 27.73 27.47 27.70 43,907,000 +0.27(+0.98%)
Jan 13, 2004 27.55 27.64 27.26 27.43 51,555,900 -0.14(-0.51%)
Jan 12, 2004 27.67 27.73 27.35 27.57 55,845,200 -0.09(-0.33%)
Jan 09, 2004 28.03 28.06 27.59 27.66 67,079,900 -0.50(-1.78%)
Jan 08, 2004 28.39 28.48 28.00 28.16 58,810,800 -0.05(-0.18%)
Jan 07, 2004 28.17 28.31 28.01 28.21 54,298,200 -0.03(-0.11%)
Jan 06, 2004 28.19 28.28 28.07 28.24 46,950,800 +0.10(+0.36%)
Jan 05, 2004 27.73 28.18 27.72 28.14 67,333,696 +0.69(+2.51%)
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.