Indicators

Microsoft (NQ: MSFT )

419.88 -1.11 (-0.26%)

Streaming Delayed Price Updated: 9:42 AM EDT, May 17, 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	74,878,160	+0.09(+0.51%)
Feb 27, 2003	18.06	18.30	17.61	17.82	99,820,480	-0.02(-0.13%)
Feb 26, 2003	18.19	18.49	17.82	17.84	75,553,824	-0.44(-2.40%)
Feb 25, 2003	17.79	18.34	17.67	18.28	90,132,368	+0.09(+0.50%)
Feb 24, 2003	18.47	18.51	18.02	18.19	82,577,376	-0.42(-2.27%)
Feb 21, 2003	18.36	18.74	17.91	18.61	75,232,528	+0.37(+2.03%)
Feb 20, 2003	18.72	18.79	18.21	18.24	67,351,096	-0.29(-1.59%)
Feb 19, 2003	18.76	18.80	18.27	18.54	62,065,264	-0.33(-1.72%)
Feb 18, 2003	18.61	18.88	18.44	18.86	75,976,608	+9.74(+106.71%)
Feb 14, 2003	8.927	9.163	8.836	9.125	119,685,640	+0.25(+2.79%)
Feb 13, 2003	8.768	8.902	8.715	8.878	97,337,872	+0.10(+1.18%)
Feb 12, 2003	8.794	8.898	8.740	8.774	94,369,760	+0.00(+0.00%)
Feb 11, 2003	8.936	9.006	8.691	8.774	111,541,664	-0.18(-1.98%)
Feb 10, 2003	8.842	8.978	8.793	8.951	98,030,208	+0.15(+1.72%)
Feb 07, 2003	9.046	9.059	8.768	8.800	99,521,016	-0.16(-1.77%)
Feb 06, 2003	8.853	8.997	8.796	8.959	110,244,848	+0.09(+0.98%)
Feb 05, 2003	9.036	9.169	8.828	8.872	133,746,248	-0.07(-0.76%)
Feb 04, 2003	9.031	9.057	8.857	8.940	108,316,568	-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.