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 (%)
Jun 30, 2004 28.57 28.80 28.39 28.56 83,544,400 +0.06(+0.21%)
Jun 29, 2004 28.18 28.58 28.18 28.50 55,371,700 +0.22(+0.78%)
Jun 28, 2004 28.60 28.75 28.17 28.28 77,024,096 -0.29(-1.02%)
Jun 25, 2004 28.48 28.63 28.25 28.57 71,136,496 +0.18(+0.63%)
Jun 24, 2004 28.48 28.65 28.36 28.39 65,503,800 +0.09(+0.32%)
Jun 23, 2004 28.20 28.38 28.00 28.30 58,558,400 +0.01(+0.04%)
Jun 22, 2004 28.15 28.35 27.81 28.29 98,932,000 -0.06(-0.21%)
Jun 21, 2004 28.22 28.66 28.12 28.35 116,881,696 +0.00(+0.00%)
Jun 18, 2004 27.77 28.50 27.70 28.35 134,218,704 +0.58(+2.09%)
Jun 17, 2004 27.31 27.92 27.29 27.77 105,427,504 +0.45(+1.65%)
Jun 16, 2004 27.34 27.50 27.15 27.32 67,431,104 -0.09(-0.33%)
Jun 15, 2004 26.99 27.60 26.97 27.41 114,183,400 +0.51(+1.90%)
Jun 14, 2004 26.55 26.90 26.53 26.90 67,377,504 +0.13(+0.49%)
Jun 10, 2004 26.38 26.79 26.38 26.77 48,109,200 +0.30(+1.13%)
Jun 09, 2004 26.40 26.65 26.40 26.47 50,385,500 -0.13(-0.49%)
Jun 08, 2004 26.28 26.65 26.24 26.60 58,447,700 +0.17(+0.64%)
Jun 07, 2004 26.02 26.43 25.97 26.43 65,218,600 +0.48(+1.85%)
Jun 04, 2004 26.03 26.24 25.94 25.95 48,815,300 +0.06(+0.23%)
Jun 03, 2004 26.05 26.13 25.86 25.89 45,933,100 -0.24(-0.92%)
Jun 02, 2004 26.12 26.28 26.01 26.13 54,020,000 +0.02(+0.08%)
Jun 01, 2004 26.13 26.27 25.87 26.11 48,369,500 -0.12(-0.46%)
May 28, 2004 26.14 26.35 26.02 26.23 37,393,000 +0.04(+0.15%)
May 27, 2004 26.16 26.19 25.92 26.19 49,071,900 +0.05(+0.19%)
May 26, 2004 25.99 26.15 25.85 26.14 50,306,900 +0.04(+0.15%)
May 25, 2004 25.71 26.19 25.60 26.10 66,615,000 +0.34(+1.32%)
May 24, 2004 26.05 26.17 25.74 25.76 56,250,500 -0.13(-0.50%)
May 21, 2004 25.97 26.20 25.78 25.89 57,809,300 +0.16(+0.62%)
May 20, 2004 25.75 25.87 25.59 25.73 52,089,900 +0.11(+0.43%)
May 19, 2004 26.03 26.27 25.62 25.62 60,052,800 -0.21(-0.81%)
May 18, 2004 25.70 25.97 25.64 25.83 58,158,600 +0.29(+1.14%)
May 17, 2004 25.47 25.79 25.42 25.54 55,149,600 -0.32(-1.24%)
May 14, 2004 26.00 26.17 25.64 25.86 43,775,300 -0.24(-0.92%)
May 13, 2004 25.82 26.19 25.79 26.10 63,861,500 +0.16(+0.62%)
May 12, 2004 25.87 26.00 25.43 25.94 64,145,600 +0.00(+0.00%)
May 11, 2004 26.09 26.11 25.79 25.94 57,917,200 +0.01(+0.04%)
May 10, 2004 25.63 26.05 25.62 25.93 64,621,400 +0.15(+0.58%)
May 07, 2004 26.03 26.38 25.75 25.78 68,290,200 -0.34(-1.30%)
May 06, 2004 26.16 26.34 26.03 26.12 62,693,900 -0.18(-0.68%)
May 05, 2004 26.32 26.60 26.25 26.30 51,841,700 -0.03(-0.11%)
May 04, 2004 26.35 26.54 26.02 26.33 55,496,400 -0.02(-0.08%)
May 03, 2004 26.19 26.52 26.19 26.35 65,916,200 +0.22(+0.84%)
Apr 30, 2004 26.59 26.75 25.96 26.13 66,172,200 -0.35(-1.32%)
Apr 29, 2004 26.51 26.94 26.31 26.48 77,787,296 -0.08(-0.30%)
Apr 28, 2004 27.01 27.05 26.47 26.56 72,842,200 -0.66(-2.42%)
Apr 27, 2004 27.16 27.37 27.13 27.22 80,716,800 -0.02(-0.07%)
Apr 26, 2004 27.45 27.55 27.10 27.24 89,391,000 -0.30(-1.09%)
Apr 23, 2004 27.40 27.72 27.34 27.54 258,268,992 +1.59(+6.13%)
Apr 22, 2004 25.51 25.99 25.47 25.95 99,207,696 +0.50(+1.96%)
Apr 21, 2004 25.36 25.49 25.20 25.45 49,252,000 +0.12(+0.47%)
Apr 20, 2004 25.65 25.88 25.28 25.33 59,902,600 -0.20(-0.78%)
Apr 19, 2004 25.08 25.60 25.06 25.53 44,592,100 +0.37(+1.47%)
Apr 16, 2004 25.33 25.40 25.11 25.16 51,768,600 -0.06(-0.24%)
Apr 15, 2004 25.53 25.73 25.10 25.22 73,756,896 -0.29(-1.14%)
Apr 14, 2004 25.39 25.68 25.38 25.51 61,079,600 +0.06(+0.24%)
Apr 13, 2004 25.68 25.77 25.41 25.45 56,971,500 -0.16(-0.62%)
Apr 12, 2004 25.48 25.74 25.43 25.61 38,786,800 +0.13(+0.51%)
Apr 08, 2004 25.82 25.85 25.36 25.48 45,294,600 -0.11(-0.43%)
Apr 07, 2004 25.74 25.78 25.35 25.59 63,268,900 -0.21(-0.81%)
Apr 06, 2004 25.77 25.90 25.66 25.80 48,992,000 -0.15(-0.58%)
Apr 05, 2004 25.81 25.98 25.73 25.95 53,800,300 +0.10(+0.39%)
Apr 02, 2004 25.48 25.90 25.44 25.85 98,043,800 +0.77(+3.07%)
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.