Indicators

Microsoft (NQ: MSFT )

423.30 +6.74 (+1.62%)

Streaming Delayed Price Updated: 2:49 PM EDT, May 15, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2003	17.94	18.19	17.80	17.91	74,876,528	+0.09(+0.51%)
Feb 27, 2003	18.06	18.30	17.61	17.82	99,818,304	-0.02(-0.13%)
Feb 26, 2003	18.19	18.49	17.82	17.84	75,552,176	-0.44(-2.40%)
Feb 25, 2003	17.79	18.34	17.67	18.28	90,130,400	+0.09(+0.50%)
Feb 24, 2003	18.47	18.52	18.02	18.19	82,575,584	-0.42(-2.27%)
Feb 21, 2003	18.36	18.74	17.91	18.61	75,230,896	+0.37(+2.03%)
Feb 20, 2003	18.72	18.79	18.21	18.24	67,349,624	-0.29(-1.59%)
Feb 19, 2003	18.76	18.80	18.27	18.54	62,063,912	-0.32(-1.72%)
Feb 18, 2003	18.61	18.89	18.44	18.86	75,974,952	+9.74(+106.71%)
Feb 14, 2003	8.927	9.163	8.836	9.125	119,683,032	+0.25(+2.79%)
Feb 13, 2003	8.768	8.902	8.715	8.878	97,335,752	+0.10(+1.18%)
Feb 12, 2003	8.795	8.899	8.740	8.774	94,367,704	+0.00(+0.00%)
Feb 11, 2003	8.936	9.006	8.691	8.774	111,539,232	-0.18(-1.98%)
Feb 10, 2003	8.842	8.978	8.793	8.951	98,028,080	+0.15(+1.72%)
Feb 07, 2003	9.046	9.059	8.768	8.800	99,518,848	-0.16(-1.77%)
Feb 06, 2003	8.853	8.997	8.797	8.959	110,242,448	+0.09(+0.98%)
Feb 05, 2003	9.036	9.169	8.829	8.872	133,743,336	-0.07(-0.76%)
Feb 04, 2003	9.031	9.057	8.857	8.940	108,314,216	-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.