Microsoft (NQ: MSFT )

304.21 USD +1.46 (+0.48%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2004 27.29 27.32 27.05 27.30 52,106,700 +0.00(+0.00%)
Aug 30, 2004 27.30 27.39 26.85 27.30 36,679,600 -0.16(-0.58%)
Aug 27, 2004 27.50 27.65 27.45 27.46 33,248,700 +0.02(+0.07%)
Aug 26, 2004 27.46 27.60 27.39 27.44 35,465,500 -0.11(-0.40%)
Aug 25, 2004 27.21 27.67 27.18 27.55 53,512,700 +0.31(+1.14%)
Aug 24, 2004 27.40 27.46 27.09 27.24 40,835,300 +0.00(+0.00%)
Aug 23, 2004 27.27 27.33 27.12 27.24 39,572,200 +0.04(+0.15%)
Aug 20, 2004 27.13 27.37 27.04 27.20 46,494,800 +0.08(+0.29%)
Aug 19, 2004 27.35 27.45 27.01 27.12 46,293,000 -0.34(-1.24%)
Aug 18, 2004 26.93 27.50 26.89 27.46 58,844,000 +0.41(+1.52%)
Aug 17, 2004 27.22 27.38 26.98 27.05 56,879,700 -0.04(-0.15%)
Aug 16, 2004 27.03 27.20 26.96 27.09 54,347,200 +0.07(+0.26%)
Aug 13, 2004 27.01 27.25 26.98 27.02 43,333,200 +0.14(+0.52%)
Aug 12, 2004 27.23 27.31 26.86 26.88 50,279,700 -0.53(-1.93%)
Aug 11, 2004 27.39 27.51 27.20 27.41 53,097,300 -0.31(-1.12%)
Aug 10, 2004 27.30 27.75 27.25 27.72 57,632,700 +0.54(+1.99%)
Aug 09, 2004 27.26 27.28 27.10 27.18 51,877,500 +0.04(+0.15%)
Aug 06, 2004 27.38 27.86 27.06 27.14 75,628,000 -0.39(-1.42%)
Aug 05, 2004 28.16 28.21 27.52 27.53 55,591,700 -0.53(-1.89%)
Aug 04, 2004 28.01 28.20 27.99 28.06 46,217,900 -0.01(-0.04%)
Aug 03, 2004 28.38 28.42 28.00 28.07 53,990,900 -0.45(-1.58%)
Aug 02, 2004 28.27 28.55 28.16 28.52 52,267,000 +0.03(+0.11%)
Jul 30, 2004 28.45 28.81 28.33 28.49 59,552,900 +0.01(+0.04%)
Jul 29, 2004 28.78 28.80 28.25 28.48 60,148,400 -0.10(-0.35%)
Jul 28, 2004 28.34 28.79 28.28 28.58 62,718,800 +0.14(+0.49%)
Jul 27, 2004 28.70 28.76 28.13 28.44 72,968,400 -0.22(-0.77%)
Jul 26, 2004 28.36 28.71 28.20 28.66 72,387,600 +0.63(+2.25%)
Jul 23, 2004 28.38 28.40 28.02 28.03 97,372,704 -0.97(-3.34%)
Jul 22, 2004 29.07 29.30 28.83 29.00 124,640,704 +0.14(+0.49%)
Jul 21, 2004 29.89 29.89 28.81 28.86 201,518,000 +0.54(+1.91%)
Jul 20, 2004 28.00 28.48 27.85 28.32 89,010,704 +0.37(+1.32%)
Jul 19, 2004 27.62 28.26 27.60 27.95 60,354,500 +0.47(+1.71%)
Jul 16, 2004 28.18 28.20 27.25 27.48 66,406,300 -0.39(-1.40%)
Jul 15, 2004 28.05 28.20 27.80 27.87 46,759,700 -0.26(-0.92%)
Jul 14, 2004 27.40 28.36 27.34 28.13 87,656,304 +0.53(+1.92%)
Jul 13, 2004 27.91 27.95 27.60 27.60 43,274,100 -0.29(-1.04%)
Jul 12, 2004 27.67 28.00 27.59 27.89 45,757,300 +0.03(+0.11%)
Jul 09, 2004 27.78 28.00 27.64 27.86 50,249,300 +0.22(+0.80%)
Jul 08, 2004 27.88 28.15 27.55 27.64 59,125,100 -0.46(-1.64%)
Jul 07, 2004 27.67 28.32 27.55 28.10 66,255,700 +0.08(+0.29%)
Jul 06, 2004 28.32 28.33 27.94 28.02 69,158,896 -0.55(-1.93%)
Jul 02, 2004 28.62 28.68 28.40 28.57 36,690,100 -0.06(-0.21%)
Jul 01, 2004 28.70 28.84 28.26 28.63 78,441,400 +0.07(+0.25%)
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%)
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.