Microsoft (NQ: MSFT )

323.01 USD -6.48 (-1.97%)
Official Closing Price Updated: 6:03 PM EST, Dec 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 30, 2004 27.84 27.90 27.55 27.65 40,528,700 -0.26(-0.93%)
Jan 29, 2004 27.81 27.95 27.57 27.91 63,748,400 +0.20(+0.72%)
Jan 28, 2004 28.30 28.44 27.47 27.71 71,336,000 -0.54(-1.91%)
Jan 27, 2004 28.64 28.72 28.22 28.25 63,196,200 -0.55(-1.91%)
Jan 26, 2004 28.49 28.83 28.32 28.80 58,299,600 +0.32(+1.12%)
Jan 23, 2004 28.28 28.76 28.22 28.48 127,259,104 +0.47(+1.68%)
Jan 22, 2004 28.36 28.44 27.94 28.01 78,425,200 -0.29(-1.02%)
Jan 21, 2004 28.13 28.30 27.85 28.30 53,570,600 +0.20(+0.71%)
Jan 20, 2004 27.98 28.20 27.93 28.10 63,068,500 +0.29(+1.04%)
Jan 16, 2004 27.71 27.88 27.53 27.81 63,983,400 +0.27(+0.98%)
Jan 15, 2004 27.55 27.72 27.42 27.54 58,504,100 -0.16(-0.58%)
Jan 14, 2004 27.52 27.73 27.47 27.70 43,907,000 +0.27(+0.98%)
Jan 13, 2004 27.55 27.64 27.26 27.43 51,555,900 -0.14(-0.51%)
Jan 12, 2004 27.67 27.73 27.35 27.57 55,845,200 -0.09(-0.33%)
Jan 09, 2004 28.03 28.06 27.59 27.66 67,079,900 -0.50(-1.78%)
Jan 08, 2004 28.39 28.48 28.00 28.16 58,810,800 -0.05(-0.18%)
Jan 07, 2004 28.17 28.31 28.01 28.21 54,298,200 -0.03(-0.11%)
Jan 06, 2004 28.19 28.28 28.07 28.24 46,950,800 +0.10(+0.36%)
Jan 05, 2004 27.73 28.18 27.72 28.14 67,333,696 +0.69(+2.51%)
Jan 02, 2004 27.58 27.77 27.33 27.45 44,487,700 +0.08(+0.29%)
Dec 31, 2003 27.42 27.55 27.23 27.37 42,198,900 -0.15(-0.55%)
Dec 30, 2003 27.41 27.55 27.40 27.52 34,406,600 +0.06(+0.22%)
Dec 29, 2003 27.21 27.53 27.16 27.46 40,426,700 +0.25(+0.92%)
Dec 26, 2003 27.05 27.25 27.00 27.21 12,076,900 +0.17(+0.63%)
Dec 24, 2003 27.14 27.16 27.00 27.04 19,924,200 -0.11(-0.41%)
Dec 23, 2003 27.17 27.34 27.01 27.15 39,609,000 -0.03(-0.11%)
Dec 22, 2003 27.16 27.43 26.97 27.18 43,894,800 -0.18(-0.66%)
Dec 19, 2003 27.49 27.55 27.19 27.36 76,856,400 -0.04(-0.15%)
Dec 18, 2003 27.10 27.45 27.05 27.40 61,177,800 +0.36(+1.33%)
Dec 17, 2003 27.04 27.08 26.85 27.04 53,712,300 -0.02(-0.07%)
Dec 16, 2003 26.83 27.16 26.77 27.06 73,978,000 +0.32(+1.20%)
Dec 15, 2003 27.05 27.10 26.68 26.74 88,860,600 +0.09(+0.34%)
Dec 12, 2003 26.69 26.81 26.50 26.65 69,154,096 +0.04(+0.15%)
Dec 11, 2003 26.59 26.77 26.28 26.61 79,309,000 +0.02(+0.08%)
Dec 10, 2003 26.45 26.63 26.38 26.59 82,853,696 +0.21(+0.80%)
Dec 09, 2003 26.44 26.61 26.25 26.38 103,547,104 +0.14(+0.53%)
Dec 08, 2003 26.12 26.34 25.81 26.24 90,504,000 +0.26(+1.00%)
Dec 05, 2003 25.96 26.48 25.92 25.98 96,610,896 -0.22(-0.84%)
Dec 04, 2003 25.72 26.23 25.66 26.20 87,202,400 +0.53(+2.06%)
Dec 03, 2003 25.82 26.07 25.62 25.67 93,121,600 +0.01(+0.04%)
Dec 02, 2003 25.95 26.09 25.61 25.66 85,121,696 -0.18(-0.70%)
Dec 01, 2003 25.90 26.21 25.50 25.84 101,914,600 +0.13(+0.51%)
Nov 28, 2003 25.50 25.75 25.40 25.71 33,402,600 +0.26(+1.02%)
Nov 26, 2003 25.61 25.63 25.32 25.45 69,758,400 +0.05(+0.20%)
Nov 25, 2003 25.87 25.95 25.38 25.40 85,663,800 -0.33(-1.28%)
Nov 24, 2003 25.33 25.81 25.28 25.73 99,463,800 +0.62(+2.47%)
Nov 21, 2003 25.33 25.38 25.08 25.11 70,712,896 +0.01(+0.04%)
Nov 20, 2003 25.17 25.63 25.08 25.10 106,845,696 -0.25(-0.99%)
Nov 19, 2003 25.29 25.54 25.17 25.35 78,853,296 +0.20(+0.80%)
Nov 18, 2003 25.33 25.84 25.12 25.15 106,868,304 +0.00(+0.00%)
Nov 17, 2003 25.39 25.44 24.84 25.15 103,900,200 -0.35(-1.37%)
Nov 14, 2003 25.70 26.02 25.44 25.50 83,146,400 -0.19(-0.74%)
Nov 13, 2003 25.86 25.93 25.45 25.69 78,949,504 -0.29(-1.12%)
Nov 12, 2003 25.85 26.14 25.60 25.98 75,877,296 +0.18(+0.70%)
Nov 11, 2003 26.01 26.08 25.67 25.80 64,990,700 -0.20(-0.77%)
Nov 10, 2003 26.12 26.23 26.00 26.00 54,579,100 -0.10(-0.38%)
Nov 07, 2003 26.38 26.49 26.03 26.10 57,822,100 -0.13(-0.50%)
Nov 06, 2003 26.26 26.30 26.00 26.23 68,189,800 +0.13(+0.50%)
Nov 05, 2003 26.15 26.32 26.00 26.10 61,514,400 +0.03(+0.12%)
Nov 04, 2003 26.59 26.62 26.01 26.07 84,026,096 -0.61(-2.29%)
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.