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 (%)
Nov 28, 2003	19.27	19.46	19.19	19.43	44,200,892	+0.20(+1.02%)
Nov 26, 2003	19.35	19.37	19.13	19.23	92,309,688	+0.04(+0.20%)
Nov 25, 2003	19.55	19.61	19.18	19.19	113,356,936	-0.25(-1.28%)
Nov 24, 2003	19.14	19.50	19.10	19.44	131,618,152	+0.47(+2.47%)
Nov 21, 2003	19.14	19.18	18.95	18.98	93,572,744	+0.01(+0.04%)
Nov 20, 2003	19.02	19.37	18.95	18.97	141,386,448	-0.19(-0.99%)
Nov 19, 2003	19.11	19.30	19.02	19.16	104,344,752	+0.15(+0.80%)
Nov 18, 2003	19.14	19.53	18.98	19.01	141,416,368	+0.00(+0.00%)
Nov 17, 2003	19.19	19.23	18.77	19.01	137,488,736	-0.26(-1.37%)
Nov 14, 2003	19.42	19.66	19.23	19.27	110,025,720	-0.14(-0.74%)
Nov 13, 2003	19.54	19.60	19.23	19.41	104,472,064	-0.22(-1.12%)
Nov 12, 2003	19.53	19.75	19.35	19.63	100,406,680	+0.14(+0.70%)
Nov 11, 2003	19.66	19.71	19.40	19.50	86,000,696	-0.15(-0.77%)
Nov 10, 2003	19.74	19.82	19.65	19.65	72,223,264	-0.08(-0.38%)
Nov 07, 2003	19.94	20.02	19.67	19.72	76,514,656	-0.10(-0.50%)
Nov 06, 2003	19.84	19.87	19.65	19.82	90,233,992	+0.10(+0.50%)
Nov 05, 2003	19.76	19.89	19.65	19.72	81,400,592	+0.02(+0.12%)
Nov 04, 2003	20.09	20.12	19.66	19.70	111,189,800	-0.46(-2.29%)

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.