Microsoft (NQ: MSFT )

307.25 USD +3.04 (+1.00%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 18, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 29, 2003 26.46 26.55 26.35 26.52 34,503,000 +0.01(+0.04%)
Aug 28, 2003 26.50 26.58 26.24 26.51 46,211,200 +0.09(+0.34%)
Aug 27, 2003 26.51 26.58 26.30 26.42 30,633,900 -0.15(-0.56%)
Aug 26, 2003 26.31 26.67 25.96 26.57 47,546,000 +0.07(+0.26%)
Aug 25, 2003 26.31 26.54 26.23 26.50 36,132,900 +0.28(+1.07%)
Aug 22, 2003 26.78 26.95 26.21 26.22 65,846,300 -0.02(-0.08%)
Aug 21, 2003 26.65 26.73 26.13 26.24 63,802,700 -0.21(-0.79%)
Aug 20, 2003 26.30 26.53 26.00 26.45 56,739,300 -0.17(-0.64%)
Aug 19, 2003 25.85 26.65 25.77 26.62 72,952,896 +0.92(+3.58%)
Aug 18, 2003 25.56 25.83 25.46 25.70 45,817,400 +0.16(+0.63%)
Aug 15, 2003 25.61 25.66 25.43 25.54 27,607,900 -0.09(-0.35%)
Aug 14, 2003 25.66 25.71 25.52 25.63 37,338,300 +0.03(+0.12%)
Aug 13, 2003 25.79 25.89 25.50 25.60 39,636,900 -0.13(-0.51%)
Aug 12, 2003 25.71 25.77 25.45 25.73 38,208,400 +0.12(+0.47%)
Aug 11, 2003 25.61 25.99 25.54 25.61 36,433,900 +0.03(+0.12%)
Aug 08, 2003 25.88 25.98 25.50 25.58 33,241,400 -0.13(-0.51%)
Aug 07, 2003 25.72 25.81 25.45 25.71 44,258,500 +0.06(+0.23%)
Aug 06, 2003 25.54 26.19 25.43 25.65 56,294,900 -0.01(-0.04%)
Aug 05, 2003 26.31 26.54 25.60 25.66 58,825,800 -0.52(-1.99%)
Aug 04, 2003 26.15 26.41 25.75 26.18 51,825,600 +0.01(+0.04%)
Aug 01, 2003 26.33 26.51 26.12 26.17 42,649,700 -0.24(-0.91%)
Jul 31, 2003 26.60 26.99 26.31 26.41 64,504,800 +0.18(+0.69%)
Jul 30, 2003 26.46 26.57 26.17 26.23 41,240,300 -0.24(-0.91%)
Jul 29, 2003 26.88 26.90 26.24 26.47 62,391,100 -0.14(-0.53%)
Jul 28, 2003 26.94 27.00 26.49 26.61 52,658,300 -0.28(-1.04%)
Jul 25, 2003 26.28 26.95 26.07 26.89 54,173,000 +0.89(+3.42%)
Jul 24, 2003 26.78 26.92 25.98 26.00 53,556,600 -0.45(-1.70%)
Jul 23, 2003 26.42 26.65 26.14 26.45 49,828,200 +0.07(+0.27%)
Jul 22, 2003 26.28 26.56 26.13 26.38 51,791,000 +0.34(+1.31%)
Jul 21, 2003 26.87 26.91 26.00 26.04 48,480,800 -0.85(-3.16%)
Jul 18, 2003 27.11 27.23 26.75 26.89 63,388,400 +0.20(+0.75%)
Jul 17, 2003 27.14 27.27 26.54 26.69 72,805,000 -0.83(-3.02%)
Jul 16, 2003 27.56 27.62 27.20 27.52 49,838,900 +0.25(+0.92%)
Jul 15, 2003 27.47 27.53 27.10 27.27 53,567,600 -0.13(-0.47%)
Jul 14, 2003 27.63 27.81 27.05 27.40 60,464,400 +0.09(+0.33%)
Jul 11, 2003 26.95 27.45 26.89 27.31 50,377,300 +0.40(+1.49%)
Jul 10, 2003 27.25 27.42 26.59 26.91 55,350,800 -0.56(-2.04%)
Jul 09, 2003 27.56 27.70 27.25 27.47 62,300,700 -0.23(-0.83%)
Jul 08, 2003 27.26 27.80 27.25 27.70 61,896,800 +0.28(+1.02%)
Jul 07, 2003 27.02 27.55 26.95 27.42 88,960,800 +0.92(+3.47%)
Jul 03, 2003 26.69 26.95 26.41 26.50 39,440,900 -0.38(-1.41%)
Jul 02, 2003 26.50 26.93 26.45 26.88 94,069,296 +0.73(+2.79%)
Jul 01, 2003 25.59 26.20 25.39 26.15 60,926,000 +0.51(+1.99%)
Jun 30, 2003 25.94 26.12 25.50 25.64 48,073,100 +0.01(+0.04%)
Jun 27, 2003 25.95 26.34 25.53 25.63 76,040,304 -0.12(-0.47%)
Jun 26, 2003 25.39 26.51 25.21 25.75 51,758,100 +0.49(+1.94%)
Jun 25, 2003 25.64 25.99 25.14 25.26 60,483,500 -0.44(-1.71%)
Jun 24, 2003 25.65 26.04 25.52 25.70 51,820,300 -0.08(-0.31%)
Jun 23, 2003 26.14 26.24 25.49 25.78 52,584,500 -0.55(-2.09%)
Jun 20, 2003 26.34 26.38 26.01 26.33 86,048,896 +0.26(+1.00%)
Jun 19, 2003 26.09 26.39 26.01 26.07 63,626,900 +0.00(+0.00%)
Jun 18, 2003 25.98 26.43 25.71 26.07 89,957,696 +0.11(+0.42%)
Jun 17, 2003 25.64 26.14 25.53 25.96 122,213,904 +0.57(+2.24%)
Jun 16, 2003 24.80 25.42 24.67 25.39 69,658,600 +0.74(+3.00%)
Jun 13, 2003 25.20 25.25 24.49 24.65 55,157,500 -0.34(-1.36%)
Jun 12, 2003 24.97 25.14 24.74 24.99 66,177,700 +0.11(+0.44%)
Jun 11, 2003 24.67 24.96 24.42 24.88 75,768,600 +0.20(+0.81%)
Jun 10, 2003 23.94 24.75 23.85 24.68 80,655,296 +0.93(+3.92%)
Jun 09, 2003 23.72 23.98 23.60 23.75 73,610,000 +0.08(+0.34%)
Jun 06, 2003 24.44 24.56 23.65 23.67 119,629,400 -0.42(-1.74%)
Jun 05, 2003 24.47 24.52 24.01 24.09 115,877,904 -0.78(-3.14%)
Jun 04, 2003 24.99 25.22 24.74 24.87 83,484,600 -0.01(-0.04%)
Jun 03, 2003 24.75 24.92 24.57 24.88 61,058,200 +0.24(+0.97%)
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.