Indicators

Microsoft (NQ: MSFT )

423.24 +6.68 (+1.60%)

Streaming Delayed Price Updated: 2:12 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	53,629,528	-0.20(-0.93%)
Jan 29, 2004	21.02	21.12	20.84	21.09	84,354,952	+0.15(+0.72%)
Jan 28, 2004	21.39	21.49	20.76	20.94	94,395,232	-0.41(-1.91%)
Jan 27, 2004	21.64	21.70	21.33	21.35	83,624,256	-0.42(-1.91%)
Jan 26, 2004	21.53	21.79	21.40	21.76	77,144,840	+0.24(+1.12%)
Jan 23, 2004	21.37	21.73	21.33	21.52	168,395,376	+0.36(+1.68%)
Jan 22, 2004	21.43	21.49	21.11	21.17	103,776,000	-0.22(-1.02%)
Jan 21, 2004	21.26	21.39	21.05	21.39	70,887,200	+0.15(+0.71%)
Jan 20, 2004	21.14	21.31	21.11	21.24	83,455,280	+0.22(+1.04%)
Jan 16, 2004	20.94	21.07	20.80	21.02	84,665,920	+0.20(+0.98%)
Jan 15, 2004	20.82	20.95	20.72	20.81	77,415,440	-0.12(-0.58%)
Jan 14, 2004	20.80	20.96	20.76	20.93	58,099,856	+0.20(+0.98%)
Jan 13, 2004	20.82	20.89	20.60	20.73	68,221,248	-0.11(-0.51%)
Jan 12, 2004	20.91	20.96	20.67	20.84	73,897,056	-0.07(-0.33%)
Jan 09, 2004	21.18	21.21	20.85	20.90	88,763,352	-0.38(-1.78%)
Jan 08, 2004	21.45	21.52	21.16	21.28	77,821,280	-0.04(-0.18%)
Jan 07, 2004	21.29	21.39	21.17	21.32	71,849,992	-0.02(-0.11%)
Jan 06, 2004	21.30	21.37	21.21	21.34	62,127,560	+0.08(+0.36%)
Jan 05, 2004	20.96	21.30	20.95	21.27	89,099,192	+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.