Indicators

Microsoft (NQ: MSFT )

423.38 +6.82 (+1.64%)

Streaming Delayed Price Updated: 3:05 PM EDT, May 15, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 30, 2004	21.04	21.08	20.82	20.90	53,630,696	-0.20(-0.93%)
Jan 29, 2004	21.02	21.12	20.83	21.09	84,356,792	+0.15(+0.72%)
Jan 28, 2004	21.39	21.49	20.76	20.94	94,397,288	-0.41(-1.91%)
Jan 27, 2004	21.64	21.70	21.33	21.35	83,626,072	-0.42(-1.91%)
Jan 26, 2004	21.53	21.79	21.40	21.76	77,146,520	+0.24(+1.12%)
Jan 23, 2004	21.37	21.73	21.33	21.52	168,399,040	+0.36(+1.68%)
Jan 22, 2004	21.43	21.49	21.11	21.17	103,778,264	-0.22(-1.02%)
Jan 21, 2004	21.26	21.39	21.05	21.39	70,888,744	+0.15(+0.71%)
Jan 20, 2004	21.14	21.31	21.11	21.24	83,457,096	+0.22(+1.04%)
Jan 16, 2004	20.94	21.07	20.80	21.02	84,667,760	+0.20(+0.98%)
Jan 15, 2004	20.82	20.95	20.72	20.81	77,417,128	-0.12(-0.58%)
Jan 14, 2004	20.80	20.96	20.76	20.93	58,101,120	+0.20(+0.98%)
Jan 13, 2004	20.82	20.89	20.60	20.73	68,222,736	-0.11(-0.51%)
Jan 12, 2004	20.91	20.96	20.67	20.83	73,898,664	-0.07(-0.33%)
Jan 09, 2004	21.18	21.20	20.85	20.90	88,765,288	-0.38(-1.78%)
Jan 08, 2004	21.45	21.52	21.16	21.28	77,822,976	-0.04(-0.18%)
Jan 07, 2004	21.29	21.39	21.17	21.32	71,851,560	-0.02(-0.11%)
Jan 06, 2004	21.30	21.37	21.21	21.34	62,128,912	+0.08(+0.36%)
Jan 05, 2004	20.96	21.30	20.95	21.27	89,101,128	+0.52(+2.51%)

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.