Microsoft (NQ: MSFT )

232.38 USD +3.39 (+1.48%)
Official Closing Price Updated: 7:59 PM EST, Feb 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2004 26.75 26.90 26.68 26.72 54,959,500 -0.04(-0.15%)
Dec 30, 2004 26.89 26.94 26.75 26.76 48,355,400 -0.14(-0.52%)
Dec 29, 2004 26.85 27.00 26.82 26.90 47,594,900 -0.05(-0.19%)
Dec 28, 2004 26.85 27.03 26.80 26.95 55,075,900 +0.10(+0.37%)
Dec 27, 2004 27.01 27.10 26.82 26.85 55,958,500 -0.16(-0.59%)
Dec 23, 2004 26.87 27.15 26.83 27.01 65,801,900 +0.04(+0.15%)
Dec 22, 2004 26.84 27.15 26.78 26.97 63,651,900 -0.10(-0.37%)
Dec 21, 2004 27.00 27.17 26.94 27.07 94,646,096 +0.12(+0.45%)
Dec 20, 2004 27.01 27.15 26.89 26.95 85,552,800 -0.01(-0.04%)
Dec 17, 2004 27.00 27.32 26.80 26.96 126,184,400 -0.20(-0.74%)
Dec 16, 2004 27.15 27.28 27.01 27.16 88,997,504 +0.05(+0.18%)
Dec 15, 2004 27.22 27.40 27.07 27.11 106,303,904 -0.12(-0.44%)
Dec 14, 2004 27.05 27.33 27.04 27.23 127,843,200 -0.02(-0.07%)
Dec 13, 2004 27.10 27.28 26.91 27.25 93,812,496 +0.17(+0.63%)
Dec 10, 2004 27.08 27.18 27.04 27.08 70,949,200 -0.15(-0.55%)
Dec 09, 2004 27.13 27.36 26.94 27.23 83,006,000 -0.13(-0.48%)
Dec 08, 2004 27.01 27.36 26.91 27.36 95,655,000 +0.29(+1.07%)
Dec 07, 2004 27.26 27.38 27.00 27.07 111,656,000 -0.26(-0.95%)
Dec 06, 2004 27.10 27.44 27.07 27.33 55,297,400 +0.10(+0.37%)
Dec 03, 2004 27.16 27.44 27.14 27.23 76,498,400 +0.14(+0.52%)
Dec 02, 2004 27.27 27.40 26.92 27.09 96,088,304 -0.16(-0.59%)
Dec 01, 2004 26.95 27.28 26.81 27.25 99,889,000 +0.44(+1.64%)
Nov 30, 2004 26.75 27.01 26.70 26.81 75,960,400 +0.04(+0.15%)
Nov 29, 2004 26.64 26.95 26.61 26.77 67,079,900 +0.17(+0.64%)
Nov 26, 2004 26.56 26.82 26.55 26.60 24,398,700 -0.04(-0.15%)
Nov 24, 2004 26.62 26.73 26.40 26.64 60,069,200 +0.11(+0.41%)
Nov 23, 2004 26.52 26.70 26.40 26.53 70,459,696 -0.12(-0.45%)
Nov 22, 2004 26.75 26.82 26.10 26.65 92,410,800 -0.21(-0.78%)
Nov 19, 2004 27.03 27.07 26.84 26.86 85,808,600 -0.21(-0.78%)
Nov 18, 2004 27.13 27.17 27.00 27.07 63,249,900 -0.10(-0.37%)
Nov 17, 2004 27.25 27.35 27.06 27.17 58,830,700 +0.05(+0.18%)
Nov 16, 2004 27.33 27.34 27.05 27.12 64,522,600 -0.27(-0.99%)
Nov 15, 2004 27.34 27.50 27.20 27.39 104,468,000 -2.58(-8.61%)
Nov 12, 2004 30.16 30.20 29.80 29.97 162,268,992 -0.01(-0.03%)
Nov 11, 2004 29.89 30.08 29.82 29.98 87,358,896 +0.25(+0.84%)
Nov 10, 2004 29.92 30.00 29.69 29.73 84,097,696 -0.04(-0.13%)
Nov 09, 2004 29.43 29.89 29.35 29.77 100,401,000 +0.49(+1.67%)
Nov 08, 2004 29.18 29.48 29.13 29.28 112,802,096 -0.03(-0.10%)
Nov 05, 2004 29.21 29.36 29.03 29.31 95,337,696 +0.31(+1.07%)
Nov 04, 2004 28.38 29.00 28.38 29.00 87,867,696 +0.53(+1.86%)
Nov 03, 2004 28.65 28.65 28.31 28.47 79,666,704 +0.23(+0.81%)
Nov 02, 2004 28.26 28.47 28.03 28.24 89,417,104 +0.16(+0.57%)
Nov 01, 2004 28.16 28.28 27.96 28.08 72,930,896 +0.11(+0.39%)
Oct 29, 2004 28.12 28.15 27.80 27.97 80,010,096 -0.04(-0.14%)
Oct 28, 2004 28.11 28.54 27.90 28.01 63,059,600 -0.14(-0.50%)
Oct 27, 2004 27.86 28.35 27.58 28.15 72,392,600 +0.25(+0.90%)
Oct 26, 2004 27.71 27.90 27.63 27.90 76,966,600 +0.27(+0.98%)
Oct 25, 2004 27.67 27.77 27.55 27.63 61,529,500 -0.11(-0.40%)
Oct 22, 2004 28.30 28.34 27.58 27.74 101,912,800 -0.82(-2.87%)
Oct 21, 2004 28.81 28.89 28.47 28.56 94,988,496 -0.14(-0.49%)
Oct 20, 2004 28.22 28.75 28.12 28.70 69,078,096 +0.52(+1.85%)
Oct 19, 2004 28.53 28.59 28.17 28.18 57,026,500 -0.23(-0.81%)
Oct 18, 2004 28.07 28.45 27.98 28.41 50,350,700 +0.42(+1.50%)
Oct 15, 2004 27.97 28.24 27.82 27.99 49,828,500 +0.19(+0.68%)
Oct 14, 2004 28.04 28.16 27.80 27.80 41,548,700 -0.23(-0.82%)
Oct 13, 2004 28.19 28.27 27.94 28.03 49,500,700 +0.00(+0.00%)
Oct 12, 2004 27.83 28.16 27.81 28.03 56,412,900 -0.03(-0.11%)
Oct 11, 2004 28.20 28.22 27.93 28.06 44,691,000 +0.07(+0.25%)
Oct 08, 2004 28.10 28.33 27.97 27.99 49,556,600 -0.18(-0.64%)
Oct 07, 2004 28.54 28.59 28.16 28.17 38,401,500 -0.36(-1.26%)
Oct 06, 2004 28.39 28.55 28.23 28.53 56,999,600 +0.15(+0.53%)
Oct 05, 2004 28.15 28.45 28.10 28.38 58,017,700 +0.26(+0.92%)
Oct 04, 2004 28.44 28.46 28.07 28.12 62,016,200 -0.13(-0.46%)
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.