Indicators

Microsoft (NQ: MSFT )

420.99 -2.09 (-0.49%)

Official Closing Price Updated: 4:15 PM EDT, May 16, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 27, 2004	20.00	20.12	19.91	20.05	77,101,040	+0.02(+0.11%)
Feb 26, 2004	20.09	20.14	19.96	20.03	88,131,904	-0.15(-0.75%)
Feb 25, 2004	20.33	20.40	20.11	20.18	85,052,704	-0.14(-0.67%)
Feb 24, 2004	20.11	20.37	20.06	20.31	73,343,016	+0.20(+1.01%)
Feb 23, 2004	20.20	20.22	20.01	20.11	66,502,220	+0.03(+0.15%)
Feb 20, 2004	20.15	20.25	20.03	20.08	76,512,720	+0.08(+0.42%)
Feb 19, 2004	20.34	20.39	19.97	20.00	81,830,464	-0.23(-1.16%)
Feb 18, 2004	20.33	20.49	20.21	20.23	66,605,300	-0.17(-0.82%)
Feb 17, 2004	20.19	20.48	20.09	20.40	57,530,860	+0.30(+1.50%)
Feb 13, 2004	20.39	20.45	20.03	20.09	89,373,640	-0.27(-1.34%)
Feb 12, 2004	20.47	20.52	20.35	20.37	58,933,504	-0.15(-0.74%)
Feb 11, 2004	20.38	20.58	20.29	20.52	68,167,528	+0.10(+0.48%)
Feb 10, 2004	20.31	20.52	20.27	20.42	50,006,340	+0.09(+0.45%)
Feb 09, 2004	20.55	20.58	20.29	20.33	63,659,484	-0.14(-0.66%)
Feb 06, 2004	20.43	20.55	20.35	20.46	62,470,016	+0.09(+0.45%)
Feb 05, 2004	20.45	20.53	20.28	20.37	73,476,664	-0.04(-0.19%)
Feb 04, 2004	20.57	20.73	20.41	20.41	80,252,352	-0.21(-1.03%)
Feb 03, 2004	20.71	20.82	20.54	20.62	63,507,708	-0.08(-0.40%)

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.