Indicators

Microsoft (NQ: MSFT )

435.27 -3.42 (-0.78%)

Streaming Delayed Price Updated: 4:00 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2003	17.31	17.55	17.17	17.28	77,599,016	+0.09(+0.51%)
Feb 27, 2003	17.43	17.65	16.99	17.19	103,447,664	-0.02(-0.13%)
Feb 26, 2003	17.55	17.84	17.19	17.22	78,299,232	-0.42(-2.40%)
Feb 25, 2003	17.17	17.70	17.05	17.64	93,407,512	+0.09(+0.50%)
Feb 24, 2003	17.82	17.87	17.38	17.55	85,578,000	-0.41(-2.27%)
Feb 21, 2003	17.71	18.08	17.28	17.96	77,966,264	+0.36(+2.03%)
Feb 20, 2003	18.06	18.14	17.57	17.60	69,798,440	-0.28(-1.59%)
Feb 19, 2003	18.10	18.14	17.62	17.89	64,320,536	-0.31(-1.72%)
Feb 18, 2003	17.95	18.22	17.79	18.20	78,737,384	+9.40(+106.71%)
Feb 14, 2003	8.614	8.842	8.526	8.805	124,034,672	+0.24(+2.79%)
Feb 13, 2003	8.461	8.590	8.410	8.566	100,874,848	+0.10(+1.18%)
Feb 12, 2003	8.486	8.586	8.433	8.466	97,798,888	+0.00(+0.00%)
Feb 11, 2003	8.623	8.690	8.386	8.466	115,594,768	-0.17(-1.98%)
Feb 10, 2003	8.532	8.663	8.484	8.637	101,592,344	+0.15(+1.72%)
Feb 07, 2003	8.729	8.741	8.461	8.492	103,137,320	-0.15(-1.77%)
Feb 06, 2003	8.543	8.681	8.488	8.645	114,250,832	+0.08(+0.98%)
Feb 05, 2003	8.719	8.847	8.519	8.561	138,606,208	-0.07(-0.76%)
Feb 04, 2003	8.714	8.739	8.546	8.626	112,252,488	-0.23(-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.