Indicators

Microsoft (NQ: MSFT )

420.21 -0.78 (-0.19%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2004	19.75	19.91	19.66	19.82	49,481,296	+0.03(+0.15%)
May 27, 2004	19.77	19.79	19.59	19.79	64,935,716	+0.04(+0.19%)
May 26, 2004	19.64	19.76	19.53	19.75	66,569,964	+0.03(+0.15%)
May 25, 2004	19.43	19.79	19.35	19.72	88,150,096	+0.26(+1.32%)
May 24, 2004	19.69	19.78	19.45	19.47	74,434,992	-0.10(-0.50%)
May 21, 2004	19.63	19.80	19.48	19.57	76,497,712	+0.12(+0.62%)
May 20, 2004	19.46	19.55	19.34	19.44	68,929,368	+0.08(+0.43%)
May 19, 2004	19.67	19.85	19.36	19.36	79,466,488	-0.16(-0.81%)
May 18, 2004	19.42	19.63	19.38	19.52	76,959,936	+0.22(+1.14%)
May 17, 2004	19.25	19.49	19.21	19.30	72,978,192	-0.24(-1.24%)
May 14, 2004	19.65	19.78	19.38	19.54	57,926,848	-0.18(-0.92%)
May 13, 2004	19.51	19.79	19.49	19.72	84,506,456	+0.12(+0.62%)
May 12, 2004	19.55	19.65	19.22	19.60	84,882,392	+0.00(+0.00%)
May 11, 2004	19.72	19.73	19.49	19.60	76,640,496	+0.01(+0.04%)
May 10, 2004	19.37	19.69	19.36	19.60	85,512,008	+0.11(+0.58%)
May 07, 2004	19.67	19.94	19.46	19.48	90,366,848	-0.26(-1.30%)
May 06, 2004	19.77	19.91	19.67	19.74	82,961,392	-0.14(-0.68%)
May 05, 2004	19.89	20.10	19.84	19.87	68,600,928	-0.02(-0.11%)
May 04, 2004	19.91	20.06	19.66	19.90	73,437,104	-0.02(-0.08%)

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.