Microsoft (NQ: MSFT )

289.05 USD -0.62 (-0.21%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 26, 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%)
May 03, 2004 26.19 26.52 26.19 26.35 65,916,200 +0.22(+0.84%)
Apr 30, 2004 26.59 26.75 25.96 26.13 66,172,200 -0.35(-1.32%)
Apr 29, 2004 26.51 26.94 26.31 26.48 77,787,296 -0.08(-0.30%)
Apr 28, 2004 27.01 27.05 26.47 26.56 72,842,200 -0.66(-2.42%)
Apr 27, 2004 27.16 27.37 27.13 27.22 80,716,800 -0.02(-0.07%)
Apr 26, 2004 27.45 27.55 27.10 27.24 89,391,000 -0.30(-1.09%)
Apr 23, 2004 27.40 27.72 27.34 27.54 258,268,992 +1.59(+6.13%)
Apr 22, 2004 25.51 25.99 25.47 25.95 99,207,696 +0.50(+1.96%)
Apr 21, 2004 25.36 25.49 25.20 25.45 49,252,000 +0.12(+0.47%)
Apr 20, 2004 25.65 25.88 25.28 25.33 59,902,600 -0.20(-0.78%)
Apr 19, 2004 25.08 25.60 25.06 25.53 44,592,100 +0.37(+1.47%)
Apr 16, 2004 25.33 25.40 25.11 25.16 51,768,600 -0.06(-0.24%)
Apr 15, 2004 25.53 25.73 25.10 25.22 73,756,896 -0.29(-1.14%)
Apr 14, 2004 25.39 25.68 25.38 25.51 61,079,600 +0.06(+0.24%)
Apr 13, 2004 25.68 25.77 25.41 25.45 56,971,500 -0.16(-0.62%)
Apr 12, 2004 25.48 25.74 25.43 25.61 38,786,800 +0.13(+0.51%)
Apr 08, 2004 25.82 25.85 25.36 25.48 45,294,600 -0.11(-0.43%)
Apr 07, 2004 25.74 25.78 25.35 25.59 63,268,900 -0.21(-0.81%)
Apr 06, 2004 25.77 25.90 25.66 25.80 48,992,000 -0.15(-0.58%)
Apr 05, 2004 25.81 25.98 25.73 25.95 53,800,300 +0.10(+0.39%)
Apr 02, 2004 25.48 25.90 25.44 25.85 98,043,800 +0.77(+3.07%)
Apr 01, 2004 24.95 25.11 24.85 25.08 69,051,904 +0.15(+0.60%)
Mar 31, 2004 25.20 25.20 24.87 24.93 70,533,200 -0.27(-1.07%)
Mar 30, 2004 25.21 25.33 25.03 25.20 59,010,400 -0.11(-0.43%)
Mar 29, 2004 25.25 25.40 25.00 25.31 51,881,600 +0.28(+1.12%)
Mar 26, 2004 25.11 25.51 25.00 25.03 61,584,900 -0.16(-0.64%)
Mar 25, 2004 24.60 25.24 24.58 25.19 85,677,904 +0.78(+3.20%)
Mar 24, 2004 24.38 24.58 24.18 24.41 97,584,704 +0.26(+1.08%)
Mar 23, 2004 24.65 24.66 24.11 24.15 91,696,304 -0.35(-1.43%)
Mar 22, 2004 24.48 24.84 24.01 24.50 127,605,200 -0.13(-0.53%)
Mar 19, 2004 24.77 24.94 24.56 24.63 86,281,600 -0.26(-1.04%)
Mar 18, 2004 24.96 25.03 24.58 24.89 123,231,000 -0.24(-0.96%)
Mar 17, 2004 25.25 25.46 25.11 25.13 56,241,400 -0.05(-0.20%)
Mar 16, 2004 25.26 25.37 25.10 25.18 65,453,800 +0.02(+0.08%)
Mar 15, 2004 25.30 25.43 25.06 25.16 68,835,296 -0.22(-0.87%)
Mar 12, 2004 25.38 25.51 25.23 25.38 64,137,100 +0.29(+1.16%)
Mar 11, 2004 25.18 25.78 25.07 25.09 90,536,304 -0.28(-1.10%)
Mar 10, 2004 25.65 25.80 25.35 25.37 75,155,800 -0.35(-1.36%)
Mar 09, 2004 25.80 25.97 25.54 25.72 81,111,696 -0.11(-0.43%)
Mar 08, 2004 26.31 26.35 25.81 25.83 69,367,800 -0.52(-1.97%)
Mar 05, 2004 26.23 26.60 26.20 26.35 59,849,800 -0.02(-0.08%)
Mar 04, 2004 26.33 26.42 26.21 26.37 44,023,200 +0.00(+0.00%)
Mar 03, 2004 26.35 26.55 26.22 26.37 54,998,700 -0.02(-0.08%)
Mar 02, 2004 26.61 26.69 26.35 26.39 66,331,000 -0.31(-1.16%)
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.