Indicators

Microsoft (NQ: MSFT )

428.02 -3.29 (-0.76%)

Streaming Delayed Price Updated: 4:00 PM EDT, Sep 27, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 27, 2004	19.30	19.41	19.21	19.35	79,904,408	+0.02(+0.11%)
Feb 26, 2004	19.39	19.43	19.26	19.32	91,336,352	-0.15(-0.75%)
Feb 25, 2004	19.62	19.68	19.40	19.47	88,145,192	-0.13(-0.67%)
Feb 24, 2004	19.40	19.65	19.36	19.60	76,009,744	+0.20(+1.01%)
Feb 23, 2004	19.49	19.51	19.31	19.40	68,920,216	+0.03(+0.15%)
Feb 20, 2004	19.44	19.54	19.32	19.37	79,294,704	+0.08(+0.42%)
Feb 19, 2004	19.63	19.67	19.27	19.29	84,805,792	-0.23(-1.16%)
Feb 18, 2004	19.62	19.77	19.50	19.52	69,027,048	-0.16(-0.81%)
Feb 17, 2004	19.48	19.76	19.39	19.68	59,622,664	+0.29(+1.50%)
Feb 13, 2004	19.67	19.73	19.32	19.39	92,623,240	-0.26(-1.34%)
Feb 12, 2004	19.75	19.80	19.64	19.65	61,076,308	-0.15(-0.74%)
Feb 11, 2004	19.67	19.86	19.58	19.80	70,646,072	+0.09(+0.48%)
Feb 10, 2004	19.59	19.80	19.56	19.70	51,824,556	+0.09(+0.45%)
Feb 09, 2004	19.83	19.86	19.58	19.62	65,974,124	-0.13(-0.66%)
Feb 06, 2004	19.71	19.83	19.64	19.75	64,741,408	+0.09(+0.45%)
Feb 05, 2004	19.73	19.81	19.56	19.66	76,148,248	-0.04(-0.19%)
Feb 04, 2004	19.85	20.00	19.70	19.70	83,170,304	-0.20(-1.03%)
Feb 03, 2004	19.98	20.09	19.82	19.90	65,816,828	-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.