Microsoft Corp. (NQ: MSFT)
44.93 USD  +0.09 (+0.21%)
Streaming Delayed Price  /  Updated: 1:13 PM EDT, Jul 22, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Apr 30, 2003 25.73 25.88 25.25 25.57 55,566,800 -0.23(-0.89%)
Apr 29, 2003 25.95 26.25 25.68 25.80 65,877,300 +0.06(+0.23%)
Apr 28, 2003 25.39 25.94 25.32 25.74 56,287,600 +0.52(+2.06%)
Apr 25, 2003 25.33 25.64 25.17 25.22 53,657,400 -0.27(-1.06%)
Apr 24, 2003 25.48 25.72 25.32 25.49 51,703,600 -0.23(-0.89%)
Apr 23, 2003 25.75 25.99 25.47 25.72 55,559,300 -0.04(-0.16%)
Apr 22, 2003 25.06 25.80 25.03 25.76 58,844,000 +0.55(+2.18%)
Apr 21, 2003 25.61 25.61 25.08 25.21 41,557,800 -0.29(-1.14%)
Apr 17, 2003 24.77 25.54 24.74 25.50 58,356,600 +0.58(+2.33%)
Apr 16, 2003 25.60 25.74 24.60 24.92 86,178,704 +0.32(+1.30%)
Apr 15, 2003 24.68 24.79 24.10 24.60 63,399,000 -0.16(-0.65%)
Apr 14, 2003 24.27 24.88 24.00 24.76 51,599,600 +0.56(+2.31%)
Apr 11, 2003 24.89 25.18 23.95 24.20 71,565,504 -0.39(-1.59%)
Apr 10, 2003 24.71 24.79 24.28 24.59 51,608,900 +0.02(+0.08%)
Apr 09, 2003 25.61 25.67 24.54 24.57 76,875,800 -1.01(-3.95%)
Apr 08, 2003 25.31 25.83 25.20 25.58 54,132,100 +0.41(+1.63%)
Apr 07, 2003 26.23 26.43 25.17 25.17 65,627,100 +0.08(+0.32%)
Apr 04, 2003 25.76 25.80 24.93 25.09 55,740,600 -0.64(-2.49%)
Apr 03, 2003 25.99 26.09 25.60 25.73 57,394,300 +0.01(+0.04%)
Apr 02, 2003 25.10 26.00 25.10 25.72 68,282,496 +1.37(+5.63%)
Apr 01, 2003 24.46 24.70 24.25 24.35 49,803,200 +0.14(+0.58%)
Mar 31, 2003 24.25 24.71 24.01 24.21 71,384,000 -0.46(-1.86%)
Mar 28, 2003 24.67 25.10 24.60 24.67 39,584,600 -0.37(-1.48%)
Mar 27, 2003 24.94 25.26 24.59 25.04 60,043,300 -0.21(-0.83%)
Mar 26, 2003 25.46 25.62 25.24 25.25 51,673,600 -0.24(-0.94%)
Mar 25, 2003 25.60 25.75 25.03 25.49 63,595,100 +0.20(+0.79%)
Mar 24, 2003 25.55 25.93 25.18 25.29 61,105,200 -1.28(-4.82%)
Mar 21, 2003 26.75 26.80 26.03 26.57 85,586,800 +0.32(+1.22%)
Mar 20, 2003 26.02 26.52 25.67 26.25 71,798,496 -0.07(-0.27%)
Mar 19, 2003 25.98 26.43 25.74 26.32 73,652,096 +0.28(+1.08%)
Mar 18, 2003 25.89 26.04 25.50 26.04 78,108,800 +0.11(+0.42%)
Mar 17, 2003 24.52 25.95 24.33 25.93 100,983,800 +1.07(+4.30%)
Mar 14, 2003 24.68 24.96 24.26 24.86 75,451,400 +0.19(+0.77%)
Mar 13, 2003 23.72 24.74 23.44 24.67 80,701,296 +1.28(+5.47%)
Mar 12, 2003 22.81 23.44 22.55 23.39 72,379,504 +0.59(+2.59%)
Mar 11, 2003 23.06 23.26 22.76 22.80 53,990,700 -0.15(-0.65%)
Mar 10, 2003 23.31 23.46 22.89 22.95 48,413,600 -0.61(-2.59%)
Mar 07, 2003 22.95 23.79 22.90 23.56 66,167,600 +0.29(+1.25%)
Mar 06, 2003 23.17 23.50 23.13 23.27 54,607,600 -0.17(-0.73%)
Mar 05, 2003 23.07 23.55 23.05 23.44 55,415,900 +0.37(+1.60%)
Mar 04, 2003 23.58 23.66 23.06 23.07 56,605,700 -0.47(-2.00%)
Mar 03, 2003 24.02 24.12 23.40 23.54 50,653,500 -0.16(-0.68%)
Feb 28, 2003 23.74 24.07 23.55 23.70 56,585,400 +0.12(+0.51%)
Feb 27, 2003 23.90 24.21 23.30 23.58 75,434,304 -0.03(-0.13%)
Feb 26, 2003 24.07 24.47 23.58 23.61 57,096,000 -0.58(-2.40%)
Feb 25, 2003 23.54 24.27 23.38 24.19 68,113,000 +0.12(+0.50%)
Feb 24, 2003 24.44 24.50 23.84 24.07 62,403,700 -0.56(-2.27%)
Feb 21, 2003 24.29 24.80 23.70 24.63 56,853,200 +0.49(+2.03%)
Feb 20, 2003 24.77 24.87 24.10 24.14 50,897,200 -0.39(-1.59%)
Feb 19, 2003 24.82 24.88 24.17 24.53 46,902,700 -0.43(-1.72%)
Feb 18, 2003 24.62 24.99 24.40 24.96 57,415,500 +0.81(+3.35%)
Feb 14, 2003 23.62 24.25 23.39 24.15 45,223,200 +0.65(+2.79%)
Feb 13, 2003 23.20 23.56 23.07 23.50 36,779,100 +0.28(+1.18%)
Feb 12, 2003 23.27 23.55 23.13 23.22 35,657,600 +0.00(+0.00%)
Feb 11, 2003 23.65 23.83 23.00 23.22 42,146,000 -0.47(-1.98%)
Feb 10, 2003 23.40 23.76 23.27 23.69 37,040,700 +0.40(+1.72%)
Feb 07, 2003 23.94 23.98 23.20 23.29 37,604,000 -0.42(-1.77%)
Feb 06, 2003 23.43 23.81 23.28 23.71 41,656,000 +0.23(+0.98%)
Feb 05, 2003 23.92 24.26 23.36 23.48 50,536,000 -0.18(-0.76%)
Feb 04, 2003 23.90 23.97 23.44 23.66 40,927,400 -0.62(-2.55%)
Stock Market XML and JSON Data API provided by FinancialContent Services, Inc.
Nasdaq quotes delayed at least 15 minutes, all others at least 20 minutes.
Markets are closed on certain holidays. Stock Market Holiday List
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
Press Release Service provided by PRConnect.
Stock quotes supplied by Six Financial
Postage Rates Bots go here