Indicators

Microsoft (NQ: MSFT )

407.57 +6.61 (+1.65%)

Official Closing Price Updated: 4:15 PM EDT, Apr 23, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 27, 2004	20.04	20.15	19.95	20.08	76,963,896	+0.02(+0.11%)
Feb 26, 2004	20.13	20.18	19.99	20.06	87,975,144	-0.15(-0.75%)
Feb 25, 2004	20.36	20.43	20.15	20.21	84,901,416	-0.14(-0.67%)
Feb 24, 2004	20.15	20.40	20.10	20.35	73,212,560	+0.20(+1.01%)
Feb 23, 2004	20.24	20.26	20.05	20.15	66,383,932	+0.03(+0.15%)
Feb 20, 2004	20.18	20.29	20.06	20.12	76,376,632	+0.08(+0.42%)
Feb 19, 2004	20.38	20.43	20.01	20.03	81,684,912	-0.23(-1.16%)
Feb 18, 2004	20.36	20.52	20.24	20.27	66,486,828	-0.17(-0.81%)
Feb 17, 2004	20.23	20.52	20.13	20.43	57,428,532	+0.30(+1.50%)
Feb 13, 2004	20.43	20.49	20.06	20.13	89,214,672	-0.27(-1.34%)
Feb 12, 2004	20.51	20.55	20.39	20.40	58,828,680	-0.15(-0.74%)
Feb 11, 2004	20.42	20.61	20.33	20.55	68,046,280	+0.10(+0.48%)
Feb 10, 2004	20.34	20.55	20.30	20.46	49,917,396	+0.09(+0.45%)
Feb 09, 2004	20.58	20.61	20.33	20.36	63,546,252	-0.14(-0.66%)
Feb 06, 2004	20.46	20.58	20.39	20.50	62,358,900	+0.09(+0.45%)
Feb 05, 2004	20.49	20.57	20.31	20.41	73,345,968	-0.04(-0.19%)
Feb 04, 2004	20.61	20.77	20.45	20.45	80,109,608	-0.21(-1.03%)
Feb 03, 2004	20.74	20.86	20.58	20.66	63,394,748	-0.08(-0.40%)

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.