Indicators

Microsoft (NQ: MSFT )

430.81 -4.34 (-1.00%)

Streaming Delayed Price Updated: 4:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 30, 2004	20.30	20.34	20.09	20.16	55,580,692	-0.19(-0.93%)
Jan 29, 2004	20.28	20.38	20.10	20.35	87,423,984	+0.15(+0.72%)
Jan 28, 2004	20.64	20.74	20.03	20.21	97,829,544	-0.39(-1.91%)
Jan 27, 2004	20.88	20.94	20.58	20.60	86,666,696	-0.40(-1.91%)
Jan 26, 2004	20.77	21.02	20.65	21.00	79,951,544	+0.23(+1.12%)
Jan 23, 2004	20.62	20.97	20.58	20.77	174,521,984	+0.34(+1.68%)
Jan 22, 2004	20.68	20.74	20.37	20.42	107,551,608	-0.21(-1.02%)
Jan 21, 2004	20.51	20.64	20.31	20.64	73,466,240	+0.15(+0.71%)
Jan 20, 2004	20.40	20.56	20.37	20.49	86,491,576	+0.21(+1.04%)
Jan 16, 2004	20.21	20.33	20.07	20.28	87,746,256	+0.20(+0.98%)
Jan 15, 2004	20.09	20.21	19.99	20.08	80,231,992	-0.12(-0.58%)
Jan 14, 2004	20.07	20.22	20.03	20.20	60,213,664	+0.20(+0.98%)
Jan 13, 2004	20.09	20.15	19.88	20.00	70,703,296	-0.10(-0.51%)
Jan 12, 2004	20.18	20.22	19.94	20.10	76,585,600	-0.07(-0.33%)
Jan 09, 2004	20.44	20.46	20.12	20.17	91,992,768	-0.36(-1.78%)
Jan 08, 2004	20.70	20.77	20.42	20.53	80,652,600	-0.04(-0.18%)
Jan 07, 2004	20.54	20.64	20.42	20.57	74,464,064	-0.02(-0.11%)
Jan 06, 2004	20.56	20.62	20.47	20.59	64,387,904	+0.07(+0.36%)
Jan 05, 2004	20.22	20.55	20.21	20.52	92,340,824	+0.50(+2.51%)

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.