Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Microsoft (NQ: MSFT )

404.27 -7.57 (-1.84%)
Official Closing Price Updated: 4:15 PM EDT, Apr 18, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2003 8.981 9.151 8.901 8.983 141,148,672 -0.15(-1.62%)
Jan 30, 2003 9.494 9.495 9.121 9.130 116,076,776 -0.32(-3.35%)
Jan 29, 2003 9.223 9.471 9.072 9.446 141,182,480 +0.21(+2.23%)
Jan 28, 2003 9.405 9.406 9.191 9.240 113,796,648 -0.07(-0.71%)
Jan 27, 2003 9.335 9.577 9.162 9.306 151,689,680 -0.13(-1.36%)
Jan 24, 2003 9.847 9.851 9.406 9.435 136,087,792 -0.46(-4.65%)
Jan 23, 2003 9.832 9.944 9.740 9.895 94,278,584 +0.24(+2.51%)
Jan 22, 2003 9.764 9.918 9.636 9.653 114,849,136 -0.06(-0.64%)
Jan 21, 2003 9.817 9.870 9.707 9.715 113,807,216 -0.02(-0.25%)
Jan 17, 2003 10.02 10.03 9.711 9.740 205,895,744 -0.74(-7.03%)
Jan 16, 2003 10.66 10.72 10.43 10.48 107,482,504 -0.17(-1.63%)
Jan 15, 2003 10.79 10.85 10.63 10.65 78,755,168 -0.13(-1.23%)
Jan 14, 2003 10.66 10.79 10.63 10.78 71,600,936 +0.11(+1.03%)
Jan 13, 2003 10.70 10.74 10.56 10.67 80,333,896 +0.09(+0.84%)
Jan 10, 2003 10.43 10.66 10.39 10.58 89,464,448 +0.02(+0.20%)
Jan 09, 2003 10.36 10.58 10.32 10.56 81,641,848 +0.30(+2.89%)
Jan 08, 2003 10.48 10.51 10.24 10.27 85,284,872 -0.30(-2.80%)
Jan 07, 2003 10.39 10.60 10.35 10.56 106,354,992 +0.19(+1.88%)
Jan 06, 2003 10.22 10.45 10.18 10.37 78,535,368 +0.19(+1.82%)
Jan 03, 2003 10.14 10.18 10.01 10.18 73,371,464 +0.01(+0.13%)
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.