Microsoft (NQ: MSFT )

232.38 USD +3.39 (+1.48%)
Official Closing Price Updated: 6:50 PM EST, Feb 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2003 23.73 24.17 23.51 23.73 53,429,200 -0.39(-1.62%)
Jan 30, 2003 25.08 25.08 24.09 24.12 43,938,700 -0.83(-3.35%)
Jan 29, 2003 24.36 25.02 23.96 24.95 53,442,000 +0.54(+2.23%)
Jan 28, 2003 24.84 24.85 24.28 24.41 43,075,600 -0.17(-0.71%)
Jan 27, 2003 24.66 25.30 24.20 24.58 57,419,300 -0.34(-1.36%)
Jan 24, 2003 26.01 26.02 24.85 24.92 51,513,500 -1.21(-4.65%)
Jan 23, 2003 25.98 26.27 25.73 26.14 35,687,400 +0.64(+2.51%)
Jan 22, 2003 25.80 26.20 25.45 25.50 43,474,000 -0.17(-0.64%)
Jan 21, 2003 25.93 26.08 25.64 25.67 43,079,600 -0.06(-0.25%)
Jan 17, 2003 26.47 26.50 25.66 25.73 77,938,000 -1.94(-7.03%)
Jan 16, 2003 28.16 28.33 27.55 27.67 40,685,500 -0.46(-1.63%)
Jan 15, 2003 28.50 28.66 28.09 28.14 29,811,300 -0.35(-1.23%)
Jan 14, 2003 28.17 28.50 28.09 28.49 27,103,200 +0.29(+1.03%)
Jan 13, 2003 28.26 28.38 27.89 28.20 30,408,900 +0.24(+0.84%)
Jan 10, 2003 27.55 28.15 27.45 27.96 33,865,100 +0.05(+0.20%)
Jan 09, 2003 27.36 27.96 27.26 27.91 30,904,000 +0.79(+2.89%)
Jan 08, 2003 27.68 27.77 27.05 27.12 32,283,000 -0.78(-2.80%)
Jan 07, 2003 27.46 28.00 27.34 27.90 40,258,700 +0.51(+1.88%)
Jan 06, 2003 27.01 27.61 26.90 27.39 29,728,100 +0.49(+1.82%)
Jan 03, 2003 26.80 26.90 26.44 26.89 27,773,400 +0.03(+0.13%)
Jan 02, 2003 26.15 26.88 25.86 26.86 33,512,600 +1.01(+3.91%)
Dec 31, 2002 26.37 26.50 25.63 25.85 29,104,400 -0.52(-1.99%)
Dec 30, 2002 26.50 26.62 26.14 26.38 24,009,800 -0.11(-0.42%)
Dec 27, 2002 26.64 27.00 26.45 26.49 20,445,800 -0.21(-0.79%)
Dec 26, 2002 27.01 27.34 26.58 26.70 18,614,000 -0.21(-0.80%)
Dec 24, 2002 26.77 27.11 26.76 26.91 9,193,000 -0.09(-0.33%)
Dec 23, 2002 26.52 27.14 26.45 27.00 24,399,200 +0.48(+1.81%)
Dec 20, 2002 26.75 26.86 26.48 26.52 49,147,300 -0.04(-0.13%)
Dec 19, 2002 26.62 27.38 26.44 26.55 41,343,300 -0.21(-0.78%)
Dec 18, 2002 26.92 27.20 26.39 26.76 31,354,700 -0.42(-1.53%)
Dec 17, 2002 27.21 27.50 26.89 27.18 24,774,900 -0.06(-0.22%)
Dec 16, 2002 26.50 27.27 26.33 27.24 30,070,200 +0.99(+3.77%)
Dec 13, 2002 26.84 26.88 26.25 26.25 32,622,700 -0.83(-3.08%)
Dec 12, 2002 27.50 27.53 26.84 27.08 27,621,000 -0.25(-0.90%)
Dec 11, 2002 26.92 27.50 26.79 27.33 34,593,100 +0.33(+1.20%)
Dec 10, 2002 26.78 27.24 26.74 27.00 31,865,100 +0.24(+0.90%)
Dec 09, 2002 27.50 27.61 26.75 26.76 31,931,400 -0.97(-3.50%)
Dec 06, 2002 27.43 27.87 27.11 27.74 35,835,100 +0.07(+0.23%)
Dec 05, 2002 28.48 28.55 27.65 27.67 34,217,900 -0.60(-2.12%)
Dec 04, 2002 28.07 28.72 27.91 28.27 41,946,000 -0.09(-0.30%)
Dec 03, 2002 28.64 28.67 28.20 28.36 29,228,700 -0.49(-1.70%)
Dec 02, 2002 29.33 29.48 28.50 28.84 31,867,500 +0.00(+0.02%)
Nov 29, 2002 29.21 29.32 28.84 28.84 14,196,500 -0.20(-0.69%)
Nov 27, 2002 28.80 29.30 28.70 29.04 27,595,900 +0.59(+2.07%)
Nov 26, 2002 28.82 29.12 28.39 28.45 34,325,200 -0.66(-2.28%)
Nov 25, 2002 29.03 29.32 28.79 29.11 30,791,500 +0.00(+0.02%)
Nov 22, 2002 28.73 29.15 28.52 29.11 35,001,000 +0.19(+0.66%)
Nov 21, 2002 28.49 29.00 28.39 28.92 41,461,100 +0.61(+2.15%)
Nov 20, 2002 27.50 28.45 27.46 28.31 38,217,700 +0.88(+3.21%)
Nov 19, 2002 27.77 27.90 27.16 27.43 38,201,700 -0.49(-1.77%)
Nov 18, 2002 28.48 28.51 27.87 27.92 29,043,200 -0.42(-1.48%)
Nov 15, 2002 28.30 28.46 27.83 28.34 38,766,800 -0.15(-0.53%)
Nov 14, 2002 28.00 28.50 27.93 28.50 39,168,500 +0.82(+2.94%)
Nov 13, 2002 27.12 27.96 27.05 27.68 53,685,100 +0.43(+1.56%)
Nov 12, 2002 27.05 27.71 26.95 27.25 40,699,300 +0.32(+1.21%)
Nov 11, 2002 27.54 27.55 26.91 26.93 29,170,600 -0.62(-2.25%)
Nov 08, 2002 28.00 28.27 27.50 27.55 32,261,100 -0.46(-1.62%)
Nov 07, 2002 28.10 28.31 27.75 28.00 36,849,800 -0.51(-1.79%)
Nov 06, 2002 28.50 28.55 27.76 28.51 57,703,500 +0.17(+0.62%)
Nov 05, 2002 27.89 28.40 27.79 28.34 38,329,100 +0.29(+1.03%)
Nov 04, 2002 28.38 28.62 27.76 28.05 69,982,096 +1.55(+5.85%)
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.