Microsoft (NQ: MSFT )

258.34 USD -0.15 (-0.06%)
Streaming Delayed Price Updated: 10:19 AM EDT, Apr 14, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2003 24.25 24.71 24.01 24.21 71,384,000 -0.46(-1.86%)
Mar 28, 2003 24.67 25.10 24.60 24.67 39,584,600 -0.37(-1.48%)
Mar 27, 2003 24.94 25.26 24.59 25.04 60,043,300 -0.21(-0.83%)
Mar 26, 2003 25.46 25.62 25.24 25.25 51,673,600 -0.24(-0.94%)
Mar 25, 2003 25.60 25.75 25.03 25.49 63,595,100 +0.20(+0.79%)
Mar 24, 2003 25.55 25.93 25.18 25.29 61,105,200 -1.28(-4.82%)
Mar 21, 2003 26.75 26.80 26.03 26.57 85,586,800 +0.32(+1.22%)
Mar 20, 2003 26.02 26.52 25.67 26.25 71,798,496 -0.07(-0.27%)
Mar 19, 2003 25.98 26.43 25.74 26.32 73,652,096 +0.28(+1.08%)
Mar 18, 2003 25.89 26.04 25.50 26.04 78,108,800 +0.11(+0.42%)
Mar 17, 2003 24.52 25.95 24.33 25.93 100,983,800 +1.07(+4.30%)
Mar 14, 2003 24.68 24.96 24.26 24.86 75,451,400 +0.19(+0.77%)
Mar 13, 2003 23.72 24.74 23.44 24.67 80,701,296 +1.28(+5.47%)
Mar 12, 2003 22.81 23.44 22.55 23.39 72,379,504 +0.59(+2.59%)
Mar 11, 2003 23.06 23.26 22.76 22.80 53,990,700 -0.15(-0.65%)
Mar 10, 2003 23.31 23.46 22.89 22.95 48,413,600 -0.61(-2.59%)
Mar 07, 2003 22.95 23.79 22.90 23.56 66,167,600 +0.29(+1.25%)
Mar 06, 2003 23.17 23.50 23.13 23.27 54,607,600 -0.17(-0.73%)
Mar 05, 2003 23.07 23.55 23.05 23.44 55,415,900 +0.37(+1.60%)
Mar 04, 2003 23.58 23.66 23.06 23.07 56,605,700 -0.47(-2.00%)
Mar 03, 2003 24.02 24.12 23.40 23.54 50,653,500 -0.16(-0.68%)
Feb 28, 2003 23.74 24.07 23.55 23.70 56,585,400 +0.12(+0.51%)
Feb 27, 2003 23.90 24.21 23.30 23.58 75,434,304 -0.03(-0.13%)
Feb 26, 2003 24.07 24.47 23.58 23.61 57,096,000 -0.58(-2.40%)
Feb 25, 2003 23.54 24.27 23.38 24.19 68,113,000 +0.12(+0.50%)
Feb 24, 2003 24.44 24.50 23.84 24.07 62,403,700 -0.56(-2.27%)
Feb 21, 2003 24.29 24.80 23.70 24.63 56,853,200 +0.49(+2.03%)
Feb 20, 2003 24.77 24.87 24.10 24.14 50,897,200 -0.39(-1.59%)
Feb 19, 2003 24.82 24.88 24.17 24.53 46,902,700 -0.43(-1.72%)
Feb 18, 2003 24.62 24.99 24.40 24.96 57,415,500 +0.81(+3.35%)
Feb 14, 2003 23.62 24.25 23.39 24.15 45,223,200 +0.65(+2.79%)
Feb 13, 2003 23.20 23.56 23.07 23.50 36,779,100 +0.28(+1.18%)
Feb 12, 2003 23.27 23.55 23.13 23.22 35,657,600 +0.00(+0.00%)
Feb 11, 2003 23.65 23.83 23.00 23.22 42,146,000 -0.47(-1.98%)
Feb 10, 2003 23.40 23.76 23.27 23.69 37,040,700 +0.40(+1.72%)
Feb 07, 2003 23.94 23.98 23.20 23.29 37,604,000 -0.42(-1.77%)
Feb 06, 2003 23.43 23.81 23.28 23.71 41,656,000 +0.23(+0.98%)
Feb 05, 2003 23.92 24.26 23.36 23.48 50,536,000 -0.18(-0.76%)
Feb 04, 2003 23.90 23.97 23.44 23.66 40,927,400 -0.62(-2.55%)
Feb 03, 2003 23.96 24.55 23.73 24.28 40,064,900 +0.55(+2.32%)
Jan 31, 2003 23.73 24.17 23.51 23.73 53,429,200 -0.39(-1.62%)
Jan 30, 2003 25.08 25.08 24.09 24.12 43,938,700 -0.83(-3.35%)
Jan 29, 2003 24.36 25.02 23.96 24.95 53,442,000 +0.54(+2.23%)
Jan 28, 2003 24.84 24.85 24.28 24.41 43,075,600 -0.17(-0.71%)
Jan 27, 2003 24.66 25.30 24.20 24.58 57,419,300 -0.34(-1.36%)
Jan 24, 2003 26.01 26.02 24.85 24.92 51,513,500 -1.21(-4.65%)
Jan 23, 2003 25.98 26.27 25.73 26.14 35,687,400 +0.64(+2.51%)
Jan 22, 2003 25.80 26.20 25.45 25.50 43,474,000 -0.17(-0.64%)
Jan 21, 2003 25.93 26.08 25.64 25.67 43,079,600 -0.06(-0.25%)
Jan 17, 2003 26.47 26.50 25.66 25.73 77,938,000 -1.94(-7.03%)
Jan 16, 2003 28.16 28.33 27.55 27.67 40,685,500 -0.46(-1.63%)
Jan 15, 2003 28.50 28.66 28.09 28.14 29,811,300 -0.35(-1.23%)
Jan 14, 2003 28.17 28.50 28.09 28.49 27,103,200 +0.29(+1.03%)
Jan 13, 2003 28.26 28.38 27.89 28.20 30,408,900 +0.24(+0.84%)
Jan 10, 2003 27.55 28.15 27.45 27.96 33,865,100 +0.05(+0.20%)
Jan 09, 2003 27.36 27.96 27.26 27.91 30,904,000 +0.79(+2.89%)
Jan 08, 2003 27.68 27.77 27.05 27.12 32,283,000 -0.78(-2.80%)
Jan 07, 2003 27.46 28.00 27.34 27.90 40,258,700 +0.51(+1.88%)
Jan 06, 2003 27.01 27.61 26.90 27.39 29,728,100 +0.49(+1.82%)
Jan 03, 2003 26.80 26.90 26.44 26.89 27,773,400 +0.03(+0.13%)
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.