Microsoft (NQ: MSFT )

296.03 USD -5.57 (-1.85%)
Streaming Delayed Price Updated: 4:00 PM EST, Jan 21, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2003 25.73 25.88 25.25 25.57 55,566,800 -0.23(-0.89%)
Apr 29, 2003 25.95 26.25 25.68 25.80 65,877,300 +0.06(+0.23%)
Apr 28, 2003 25.39 25.94 25.32 25.74 56,287,600 +0.52(+2.06%)
Apr 25, 2003 25.33 25.64 25.17 25.22 53,657,400 -0.27(-1.06%)
Apr 24, 2003 25.48 25.72 25.32 25.49 51,703,600 -0.23(-0.89%)
Apr 23, 2003 25.75 25.99 25.47 25.72 55,559,300 -0.04(-0.16%)
Apr 22, 2003 25.06 25.80 25.03 25.76 58,844,000 +0.55(+2.18%)
Apr 21, 2003 25.61 25.61 25.08 25.21 41,557,800 -0.29(-1.14%)
Apr 17, 2003 24.77 25.54 24.74 25.50 58,356,600 +0.58(+2.33%)
Apr 16, 2003 25.60 25.74 24.60 24.92 86,178,704 +0.32(+1.30%)
Apr 15, 2003 24.68 24.79 24.10 24.60 63,399,000 -0.16(-0.65%)
Apr 14, 2003 24.27 24.88 24.00 24.76 51,599,600 +0.56(+2.31%)
Apr 11, 2003 24.89 25.18 23.95 24.20 71,565,504 -0.39(-1.59%)
Apr 10, 2003 24.71 24.79 24.28 24.59 51,608,900 +0.02(+0.08%)
Apr 09, 2003 25.61 25.67 24.54 24.57 76,875,800 -1.01(-3.95%)
Apr 08, 2003 25.31 25.83 25.20 25.58 54,132,100 +0.41(+1.63%)
Apr 07, 2003 26.23 26.43 25.17 25.17 65,627,100 +0.08(+0.32%)
Apr 04, 2003 25.76 25.80 24.93 25.09 55,740,600 -0.64(-2.49%)
Apr 03, 2003 25.99 26.09 25.60 25.73 57,394,300 +0.01(+0.04%)
Apr 02, 2003 25.10 26.00 25.10 25.72 68,282,496 +1.37(+5.63%)
Apr 01, 2003 24.46 24.70 24.25 24.35 49,803,200 +0.14(+0.58%)
Mar 31, 2003 24.25 24.71 24.01 24.21 71,384,000 -0.46(-1.86%)
Mar 28, 2003 24.67 25.10 24.60 24.67 39,584,600 -0.37(-1.48%)
Mar 27, 2003 24.94 25.26 24.59 25.04 60,043,300 -0.21(-0.83%)
Mar 26, 2003 25.46 25.62 25.24 25.25 51,673,600 -0.24(-0.94%)
Mar 25, 2003 25.60 25.75 25.03 25.49 63,595,100 +0.20(+0.79%)
Mar 24, 2003 25.55 25.93 25.18 25.29 61,105,200 -1.28(-4.82%)
Mar 21, 2003 26.75 26.80 26.03 26.57 85,586,800 +0.32(+1.22%)
Mar 20, 2003 26.02 26.52 25.67 26.25 71,798,496 -0.07(-0.27%)
Mar 19, 2003 25.98 26.43 25.74 26.32 73,652,096 +0.28(+1.08%)
Mar 18, 2003 25.89 26.04 25.50 26.04 78,108,800 +0.11(+0.42%)
Mar 17, 2003 24.52 25.95 24.33 25.93 100,983,800 +1.07(+4.30%)
Mar 14, 2003 24.68 24.96 24.26 24.86 75,451,400 +0.19(+0.77%)
Mar 13, 2003 23.72 24.74 23.44 24.67 80,701,296 +1.28(+5.47%)
Mar 12, 2003 22.81 23.44 22.55 23.39 72,379,504 +0.59(+2.59%)
Mar 11, 2003 23.06 23.26 22.76 22.80 53,990,700 -0.15(-0.65%)
Mar 10, 2003 23.31 23.46 22.89 22.95 48,413,600 -0.61(-2.59%)
Mar 07, 2003 22.95 23.79 22.90 23.56 66,167,600 +0.29(+1.25%)
Mar 06, 2003 23.17 23.50 23.13 23.27 54,607,600 -0.17(-0.73%)
Mar 05, 2003 23.07 23.55 23.05 23.44 55,415,900 +0.37(+1.60%)
Mar 04, 2003 23.58 23.66 23.06 23.07 56,605,700 -0.47(-2.00%)
Mar 03, 2003 24.02 24.12 23.40 23.54 50,653,500 -0.16(-0.68%)
Feb 28, 2003 23.74 24.07 23.55 23.70 56,585,400 +0.12(+0.51%)
Feb 27, 2003 23.90 24.21 23.30 23.58 75,434,304 -0.03(-0.13%)
Feb 26, 2003 24.07 24.47 23.58 23.61 57,096,000 -0.58(-2.40%)
Feb 25, 2003 23.54 24.27 23.38 24.19 68,113,000 +0.12(+0.50%)
Feb 24, 2003 24.44 24.50 23.84 24.07 62,403,700 -0.56(-2.27%)
Feb 21, 2003 24.29 24.80 23.70 24.63 56,853,200 +0.49(+2.03%)
Feb 20, 2003 24.77 24.87 24.10 24.14 50,897,200 -0.39(-1.59%)
Feb 19, 2003 24.82 24.88 24.17 24.53 46,902,700 -0.43(-1.72%)
Feb 18, 2003 24.62 24.99 24.40 24.96 57,415,500 +0.81(+3.35%)
Feb 14, 2003 23.62 24.25 23.39 24.15 45,223,200 +0.65(+2.79%)
Feb 13, 2003 23.20 23.56 23.07 23.50 36,779,100 +0.28(+1.18%)
Feb 12, 2003 23.27 23.55 23.13 23.22 35,657,600 +0.00(+0.00%)
Feb 11, 2003 23.65 23.83 23.00 23.22 42,146,000 -0.47(-1.98%)
Feb 10, 2003 23.40 23.76 23.27 23.69 37,040,700 +0.40(+1.72%)
Feb 07, 2003 23.94 23.98 23.20 23.29 37,604,000 -0.42(-1.77%)
Feb 06, 2003 23.43 23.81 23.28 23.71 41,656,000 +0.23(+0.98%)
Feb 05, 2003 23.92 24.26 23.36 23.48 50,536,000 -0.18(-0.76%)
Feb 04, 2003 23.90 23.97 23.44 23.66 40,927,400 -0.62(-2.55%)
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.