Microsoft (NQ: MSFT )

258.14 USD -0.12 (-0.05%)
Streaming Delayed Price Updated: 6:13 AM EDT, Apr 21, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2005 24.88 25.30 24.79 25.30 98,641,200 +0.85(+3.48%)
Apr 28, 2005 24.82 24.92 24.44 24.45 83,623,104 -0.54(-2.16%)
Apr 27, 2005 24.66 25.15 24.63 24.99 47,732,800 +0.23(+0.93%)
Apr 26, 2005 24.95 25.25 24.74 24.76 60,464,300 -0.23(-0.92%)
Apr 25, 2005 25.07 25.28 24.86 24.99 75,457,904 +0.01(+0.04%)
Apr 22, 2005 25.05 25.25 24.78 24.98 80,087,504 -0.30(-1.19%)
Apr 21, 2005 24.48 25.39 24.47 25.28 93,562,304 +0.96(+3.95%)
Apr 20, 2005 24.66 24.70 24.30 24.32 91,923,504 -0.31(-1.26%)
Apr 19, 2005 24.71 24.80 24.45 24.63 65,956,200 -0.02(-0.08%)
Apr 18, 2005 24.45 24.84 24.40 24.65 75,766,400 +0.19(+0.78%)
Apr 15, 2005 24.58 24.90 24.41 24.46 100,251,600 -0.38(-1.53%)
Apr 14, 2005 25.01 25.14 24.83 24.84 66,754,400 -0.20(-0.80%)
Apr 13, 2005 25.23 25.45 24.99 25.04 60,929,300 -0.28(-1.11%)
Apr 12, 2005 24.92 25.35 24.80 25.32 67,517,800 +0.35(+1.40%)
Apr 11, 2005 25.03 25.11 24.86 24.97 47,791,800 +0.03(+0.12%)
Apr 08, 2005 25.07 25.25 24.91 24.94 47,956,300 -0.16(-0.64%)
Apr 07, 2005 24.66 25.13 24.63 25.10 77,451,504 +0.43(+1.74%)
Apr 06, 2005 24.47 24.94 24.45 24.67 78,020,200 +0.20(+0.82%)
Apr 05, 2005 24.22 24.50 24.12 24.47 73,549,600 +0.24(+0.99%)
Apr 04, 2005 24.11 24.26 23.94 24.23 62,196,400 +0.11(+0.46%)
Apr 01, 2005 24.24 24.35 24.10 24.12 64,619,600 -0.05(-0.21%)
Mar 31, 2005 24.25 24.31 24.12 24.17 62,382,300 +0.01(+0.04%)
Mar 30, 2005 24.04 24.19 24.00 24.16 59,585,700 +0.24(+1.00%)
Mar 29, 2005 24.14 24.24 23.82 23.92 74,231,696 -0.28(-1.16%)
Mar 28, 2005 24.40 24.47 24.18 24.20 49,802,000 -0.08(-0.33%)
Mar 24, 2005 24.24 24.47 24.20 24.28 78,820,896 +0.10(+0.41%)
Mar 23, 2005 23.99 24.39 23.96 24.18 79,293,296 +0.19(+0.79%)
Mar 22, 2005 24.19 24.27 23.96 23.99 102,113,296 -0.21(-0.87%)
Mar 21, 2005 24.35 24.36 24.15 24.20 71,446,200 -0.11(-0.45%)
Mar 18, 2005 24.53 24.91 24.28 24.31 135,904,000 -0.23(-0.94%)
Mar 17, 2005 24.64 24.68 24.53 24.54 60,573,200 -0.09(-0.37%)
Mar 16, 2005 24.82 24.97 24.56 24.63 74,841,400 -0.28(-1.12%)
Mar 15, 2005 25.10 25.24 24.89 24.91 71,469,400 -0.20(-0.80%)
Mar 14, 2005 25.08 25.15 24.96 25.11 65,550,500 +0.02(+0.08%)
Mar 11, 2005 25.45 25.48 25.06 25.09 60,617,900 -0.34(-1.34%)
Mar 10, 2005 25.43 25.48 25.25 25.43 59,132,900 +0.12(+0.47%)
Mar 09, 2005 25.39 25.57 25.28 25.31 62,991,800 -0.09(-0.35%)
Mar 08, 2005 25.40 25.62 25.34 25.40 52,871,800 -0.07(-0.27%)
Mar 07, 2005 25.17 25.79 25.16 25.47 80,407,400 +0.30(+1.19%)
Mar 04, 2005 25.21 25.30 25.13 25.17 63,058,200 +0.00(+0.00%)
Mar 03, 2005 25.30 25.31 25.14 25.17 52,183,600 -0.09(-0.36%)
Mar 02, 2005 25.19 25.48 25.16 25.26 67,739,000 -0.02(-0.08%)
Mar 01, 2005 25.19 25.41 25.13 25.28 56,394,800 +0.12(+0.48%)
Feb 28, 2005 25.22 25.37 25.13 25.16 82,728,000 -0.09(-0.36%)
Feb 25, 2005 25.33 25.38 25.15 25.25 62,467,700 -0.12(-0.47%)
Feb 24, 2005 25.18 25.44 25.15 25.37 85,236,304 +0.17(+0.67%)
Feb 23, 2005 25.24 25.35 25.17 25.20 83,689,400 -0.03(-0.12%)
Feb 22, 2005 25.25 25.49 25.20 25.23 96,419,200 -0.25(-0.98%)
Feb 18, 2005 25.64 25.65 25.40 25.48 77,091,104 -0.17(-0.66%)
Feb 17, 2005 25.71 25.86 25.60 25.65 67,024,800 -0.14(-0.54%)
Feb 16, 2005 25.87 25.93 25.67 25.79 57,506,600 -0.14(-0.54%)
Feb 15, 2005 26.00 26.08 25.86 25.93 76,551,600 -0.08(-0.31%)
Feb 14, 2005 25.93 26.12 25.91 26.01 58,694,000 +0.04(+0.15%)
Feb 11, 2005 26.03 26.12 25.81 25.97 83,835,904 -0.09(-0.35%)
Feb 10, 2005 26.10 26.13 26.00 26.06 71,796,400 -0.01(-0.04%)
Feb 09, 2005 26.25 26.31 26.04 26.07 77,874,800 -0.17(-0.65%)
Feb 08, 2005 26.19 26.34 26.16 26.24 61,343,700 +0.08(+0.31%)
Feb 07, 2005 26.27 26.30 26.06 26.16 57,763,400 -0.16(-0.61%)
Feb 04, 2005 26.17 26.37 26.14 26.32 61,246,500 +0.14(+0.53%)
Feb 03, 2005 26.37 26.40 26.10 26.18 62,545,400 -0.28(-1.06%)
Feb 02, 2005 26.42 26.50 26.28 26.46 79,329,504 +0.07(+0.27%)
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.