Microsoft (NQ: MSFT )

299.87 USD -5.35 (-1.75%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 17, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2004 28.45 28.81 28.33 28.49 59,552,900 +0.01(+0.04%)
Jul 29, 2004 28.78 28.80 28.25 28.48 60,148,400 -0.10(-0.35%)
Jul 28, 2004 28.34 28.79 28.28 28.58 62,718,800 +0.14(+0.49%)
Jul 27, 2004 28.70 28.76 28.13 28.44 72,968,400 -0.22(-0.77%)
Jul 26, 2004 28.36 28.71 28.20 28.66 72,387,600 +0.63(+2.25%)
Jul 23, 2004 28.38 28.40 28.02 28.03 97,372,704 -0.97(-3.34%)
Jul 22, 2004 29.07 29.30 28.83 29.00 124,640,704 +0.14(+0.49%)
Jul 21, 2004 29.89 29.89 28.81 28.86 201,518,000 +0.54(+1.91%)
Jul 20, 2004 28.00 28.48 27.85 28.32 89,010,704 +0.37(+1.32%)
Jul 19, 2004 27.62 28.26 27.60 27.95 60,354,500 +0.47(+1.71%)
Jul 16, 2004 28.18 28.20 27.25 27.48 66,406,300 -0.39(-1.40%)
Jul 15, 2004 28.05 28.20 27.80 27.87 46,759,700 -0.26(-0.92%)
Jul 14, 2004 27.40 28.36 27.34 28.13 87,656,304 +0.53(+1.92%)
Jul 13, 2004 27.91 27.95 27.60 27.60 43,274,100 -0.29(-1.04%)
Jul 12, 2004 27.67 28.00 27.59 27.89 45,757,300 +0.03(+0.11%)
Jul 09, 2004 27.78 28.00 27.64 27.86 50,249,300 +0.22(+0.80%)
Jul 08, 2004 27.88 28.15 27.55 27.64 59,125,100 -0.46(-1.64%)
Jul 07, 2004 27.67 28.32 27.55 28.10 66,255,700 +0.08(+0.29%)
Jul 06, 2004 28.32 28.33 27.94 28.02 69,158,896 -0.55(-1.93%)
Jul 02, 2004 28.62 28.68 28.40 28.57 36,690,100 -0.06(-0.21%)
Jul 01, 2004 28.70 28.84 28.26 28.63 78,441,400 +0.07(+0.25%)
Jun 30, 2004 28.57 28.80 28.39 28.56 83,544,400 +0.06(+0.21%)
Jun 29, 2004 28.18 28.58 28.18 28.50 55,371,700 +0.22(+0.78%)
Jun 28, 2004 28.60 28.75 28.17 28.28 77,024,096 -0.29(-1.02%)
Jun 25, 2004 28.48 28.63 28.25 28.57 71,136,496 +0.18(+0.63%)
Jun 24, 2004 28.48 28.65 28.36 28.39 65,503,800 +0.09(+0.32%)
Jun 23, 2004 28.20 28.38 28.00 28.30 58,558,400 +0.01(+0.04%)
Jun 22, 2004 28.15 28.35 27.81 28.29 98,932,000 -0.06(-0.21%)
Jun 21, 2004 28.22 28.66 28.12 28.35 116,881,696 +0.00(+0.00%)
Jun 18, 2004 27.77 28.50 27.70 28.35 134,218,704 +0.58(+2.09%)
Jun 17, 2004 27.31 27.92 27.29 27.77 105,427,504 +0.45(+1.65%)
Jun 16, 2004 27.34 27.50 27.15 27.32 67,431,104 -0.09(-0.33%)
Jun 15, 2004 26.99 27.60 26.97 27.41 114,183,400 +0.51(+1.90%)
Jun 14, 2004 26.55 26.90 26.53 26.90 67,377,504 +0.13(+0.49%)
Jun 10, 2004 26.38 26.79 26.38 26.77 48,109,200 +0.30(+1.13%)
Jun 09, 2004 26.40 26.65 26.40 26.47 50,385,500 -0.13(-0.49%)
Jun 08, 2004 26.28 26.65 26.24 26.60 58,447,700 +0.17(+0.64%)
Jun 07, 2004 26.02 26.43 25.97 26.43 65,218,600 +0.48(+1.85%)
Jun 04, 2004 26.03 26.24 25.94 25.95 48,815,300 +0.06(+0.23%)
Jun 03, 2004 26.05 26.13 25.86 25.89 45,933,100 -0.24(-0.92%)
Jun 02, 2004 26.12 26.28 26.01 26.13 54,020,000 +0.02(+0.08%)
Jun 01, 2004 26.13 26.27 25.87 26.11 48,369,500 -0.12(-0.46%)
May 28, 2004 26.14 26.35 26.02 26.23 37,393,000 +0.04(+0.15%)
May 27, 2004 26.16 26.19 25.92 26.19 49,071,900 +0.05(+0.19%)
May 26, 2004 25.99 26.15 25.85 26.14 50,306,900 +0.04(+0.15%)
May 25, 2004 25.71 26.19 25.60 26.10 66,615,000 +0.34(+1.32%)
May 24, 2004 26.05 26.17 25.74 25.76 56,250,500 -0.13(-0.50%)
May 21, 2004 25.97 26.20 25.78 25.89 57,809,300 +0.16(+0.62%)
May 20, 2004 25.75 25.87 25.59 25.73 52,089,900 +0.11(+0.43%)
May 19, 2004 26.03 26.27 25.62 25.62 60,052,800 -0.21(-0.81%)
May 18, 2004 25.70 25.97 25.64 25.83 58,158,600 +0.29(+1.14%)
May 17, 2004 25.47 25.79 25.42 25.54 55,149,600 -0.32(-1.24%)
May 14, 2004 26.00 26.17 25.64 25.86 43,775,300 -0.24(-0.92%)
May 13, 2004 25.82 26.19 25.79 26.10 63,861,500 +0.16(+0.62%)
May 12, 2004 25.87 26.00 25.43 25.94 64,145,600 +0.00(+0.00%)
May 11, 2004 26.09 26.11 25.79 25.94 57,917,200 +0.01(+0.04%)
May 10, 2004 25.63 26.05 25.62 25.93 64,621,400 +0.15(+0.58%)
May 07, 2004 26.03 26.38 25.75 25.78 68,290,200 -0.34(-1.30%)
May 06, 2004 26.16 26.34 26.03 26.12 62,693,900 -0.18(-0.68%)
May 05, 2004 26.32 26.60 26.25 26.30 51,841,700 -0.03(-0.11%)
May 04, 2004 26.35 26.54 26.02 26.33 55,496,400 -0.02(-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.