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 (%)
Feb 27, 2004 26.47 26.62 26.35 26.53 58,266,500 +0.03(+0.11%)
Feb 26, 2004 26.59 26.65 26.41 26.50 66,602,700 -0.20(-0.75%)
Feb 25, 2004 26.90 26.99 26.61 26.70 64,275,700 -0.18(-0.67%)
Feb 24, 2004 26.61 26.95 26.55 26.88 55,426,500 +0.27(+1.01%)
Feb 23, 2004 26.73 26.76 26.48 26.61 50,256,800 +0.04(+0.15%)
Feb 20, 2004 26.66 26.80 26.50 26.57 57,821,900 +0.11(+0.42%)
Feb 19, 2004 26.92 26.98 26.43 26.46 61,840,600 -0.31(-1.16%)
Feb 18, 2004 26.90 27.11 26.74 26.77 50,334,700 -0.22(-0.82%)
Feb 17, 2004 26.72 27.10 26.59 26.99 43,477,000 +0.40(+1.50%)
Feb 13, 2004 26.98 27.06 26.50 26.59 67,541,104 -0.36(-1.34%)
Feb 12, 2004 27.09 27.15 26.93 26.95 44,537,000 -0.20(-0.74%)
Feb 11, 2004 26.97 27.23 26.85 27.15 51,515,300 +0.13(+0.48%)
Feb 10, 2004 26.87 27.15 26.82 27.02 37,790,600 +0.12(+0.45%)
Feb 09, 2004 27.19 27.23 26.85 26.90 48,108,500 -0.18(-0.66%)
Feb 06, 2004 27.03 27.19 26.93 27.08 47,209,600 +0.12(+0.45%)
Feb 05, 2004 27.06 27.17 26.83 26.96 55,527,500 -0.05(-0.19%)
Feb 04, 2004 27.22 27.43 27.01 27.01 60,648,000 -0.28(-1.03%)
Feb 03, 2004 27.40 27.55 27.18 27.29 47,993,800 -0.11(-0.40%)
Feb 02, 2004 27.61 27.80 27.24 27.40 62,891,800 -0.25(-0.90%)
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%)
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.