Indicators

Microsoft (NQ: MSFT )

409.06 +1.49 (+0.37%)

Streaming Delayed Price Updated: 4:00 PM EDT, Apr 24, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2003	17.97	18.22	17.83	17.94	74,741,712	+0.09(+0.51%)
Feb 27, 2003	18.09	18.33	17.64	17.85	99,638,584	-0.02(-0.13%)
Feb 26, 2003	18.22	18.53	17.85	17.87	75,416,144	-0.44(-2.40%)
Feb 25, 2003	17.82	18.37	17.70	18.31	89,968,128	+0.09(+0.50%)
Feb 24, 2003	18.50	18.55	18.05	18.22	82,426,904	-0.42(-2.27%)
Feb 21, 2003	18.39	18.78	17.94	18.65	75,095,440	+0.37(+2.03%)
Feb 20, 2003	18.75	18.83	18.25	18.28	67,228,368	-0.30(-1.59%)
Feb 19, 2003	18.79	18.84	18.30	18.57	61,952,168	-0.33(-1.72%)
Feb 18, 2003	18.64	18.92	18.47	18.90	75,838,168	+9.75(+106.71%)
Feb 14, 2003	8.943	9.180	8.852	9.142	119,467,544	+0.25(+2.79%)
Feb 13, 2003	8.784	8.918	8.731	8.894	97,160,504	+0.10(+1.18%)
Feb 12, 2003	8.811	8.915	8.756	8.790	94,197,800	+0.00(+0.00%)
Feb 11, 2003	8.952	9.022	8.706	8.790	111,338,408	-0.18(-1.98%)
Feb 10, 2003	8.858	8.994	8.809	8.968	97,851,576	+0.15(+1.72%)
Feb 07, 2003	9.062	9.075	8.784	8.816	99,339,664	-0.16(-1.77%)
Feb 06, 2003	8.869	9.013	8.812	8.975	110,043,960	+0.09(+0.98%)
Feb 05, 2003	9.053	9.185	8.845	8.888	133,502,536	-0.07(-0.76%)
Feb 04, 2003	9.047	9.074	8.873	8.956	108,119,200	-0.23(-2.55%)

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.