Microsoft (NQ: MSFT )

258.74 USD -2.00 (-0.77%)
Official Closing Price Updated: 5:31 PM EDT, Apr 19, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2005 25.99 26.03 25.75 25.80 46,131,100 -0.27(-1.04%)
May 27, 2005 25.83 26.09 25.81 26.07 54,978,000 +0.17(+0.66%)
May 26, 2005 25.75 26.00 25.73 25.90 50,579,200 +0.19(+0.74%)
May 25, 2005 25.68 25.77 25.50 25.71 35,749,000 -0.04(-0.16%)
May 24, 2005 25.80 25.88 25.72 25.75 61,287,700 -0.10(-0.39%)
May 23, 2005 25.74 26.07 25.74 25.85 75,421,104 +0.11(+0.43%)
May 20, 2005 25.88 25.92 25.73 25.74 64,444,500 -0.18(-0.69%)
May 19, 2005 25.75 26.05 25.70 25.92 52,120,800 +0.22(+0.86%)
May 18, 2005 25.50 25.84 25.42 25.70 71,182,400 +0.24(+0.94%)
May 17, 2005 25.31 25.50 25.25 25.46 39,983,200 -0.03(-0.12%)
May 16, 2005 25.23 25.50 25.19 25.49 50,577,300 +0.19(+0.75%)
May 13, 2005 25.03 25.38 24.99 25.30 77,204,304 +0.30(+1.20%)
May 12, 2005 24.84 25.11 24.83 25.00 74,540,704 +0.09(+0.36%)
May 11, 2005 24.89 24.97 24.64 24.91 59,463,300 +0.01(+0.04%)
May 10, 2005 25.04 25.08 24.82 24.90 62,235,100 -0.21(-0.84%)
May 09, 2005 25.23 25.33 25.05 25.11 61,872,400 -0.11(-0.44%)
May 06, 2005 25.33 25.48 25.19 25.22 64,322,600 -0.01(-0.04%)
May 05, 2005 25.20 25.33 25.08 25.23 59,362,300 +0.02(+0.08%)
May 04, 2005 25.34 25.40 25.11 25.21 86,864,200 -0.15(-0.59%)
May 03, 2005 25.13 25.40 25.09 25.36 67,867,800 +0.13(+0.52%)
May 02, 2005 25.23 25.36 24.95 25.23 54,376,700 -0.07(-0.28%)
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%)
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.