Microsoft (NQ: MSFT )

257.77 USD +0.60 (+0.23%)
Streaming Delayed Price Updated: 7:20 AM EDT, Apr 23, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2003 24.73 24.91 24.51 24.61 85,096,704 +0.21(+0.86%)
May 29, 2003 24.47 24.67 24.23 24.40 75,451,296 -0.01(-0.04%)
May 28, 2003 24.78 24.87 24.30 24.41 91,467,000 -0.38(-1.53%)
May 27, 2003 24.25 24.89 24.22 24.79 68,486,800 +0.57(+2.35%)
May 23, 2003 24.20 24.54 24.03 24.22 76,968,000 +0.06(+0.25%)
May 22, 2003 24.20 24.27 24.04 24.16 93,157,104 +0.13(+0.54%)
May 21, 2003 24.63 24.71 23.89 24.03 108,960,896 -0.60(-2.44%)
May 20, 2003 24.86 25.00 24.50 24.63 52,677,600 -0.13(-0.53%)
May 19, 2003 25.40 25.54 24.74 24.76 55,336,300 -0.81(-3.17%)
May 16, 2003 25.88 26.05 25.41 25.57 60,620,900 -0.22(-0.85%)
May 15, 2003 25.85 26.01 25.57 25.79 45,450,200 +0.17(+0.66%)
May 14, 2003 26.08 26.18 25.54 25.62 45,021,000 -0.37(-1.42%)
May 13, 2003 26.04 26.20 25.89 25.99 44,501,900 -0.21(-0.80%)
May 12, 2003 26.15 26.47 26.06 26.20 53,900,800 -0.16(-0.61%)
May 09, 2003 25.90 26.50 25.89 26.36 58,913,600 +0.62(+2.41%)
May 08, 2003 25.75 26.14 25.71 25.74 46,401,400 -0.25(-0.96%)
May 07, 2003 26.11 26.35 25.84 25.99 49,120,000 -0.38(-1.44%)
May 06, 2003 25.86 26.50 25.82 26.37 54,299,500 +0.51(+1.97%)
May 05, 2003 26.25 26.39 25.84 25.86 50,391,500 -0.24(-0.92%)
May 02, 2003 25.65 26.29 25.56 26.10 52,695,400 +0.38(+1.48%)
May 01, 2003 25.54 25.95 25.34 25.72 42,085,800 +0.15(+0.59%)
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%)
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.