Microsoft (NQ: MSFT )

252.46 USD +2.73 (+1.09%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 7, 2021 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%)
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.