Microsoft (NQ: MSFT )

259.10 USD -0.79 (-0.30%)
Streaming Delayed Price Updated: 11:15 AM EDT, Jun 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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.