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

Microsoft (NQ: MSFT )

420.23 -0.76 (-0.18%)
Streaming Delayed Price Updated: 10:42 AM EDT, May 17, 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 (%)
Nov 29, 2002 11.04 11.08 10.90 10.90 37,571,804 -0.08(-0.69%)
Nov 27, 2002 10.88 11.07 10.84 10.97 73,034,040 +0.22(+2.07%)
Nov 26, 2002 10.89 11.00 10.73 10.75 90,843,496 -0.25(-2.28%)
Nov 25, 2002 10.97 11.08 10.88 11.00 81,491,368 +0.00(+0.02%)
Nov 22, 2002 10.85 11.01 10.78 11.00 92,632,032 +0.07(+0.66%)
Nov 21, 2002 10.76 10.96 10.73 10.93 109,729,040 +0.23(+2.15%)
Nov 20, 2002 10.39 10.75 10.38 10.70 101,145,208 +0.33(+3.21%)
Nov 19, 2002 10.49 10.54 10.26 10.36 101,102,856 -0.19(-1.77%)
Nov 18, 2002 10.76 10.77 10.53 10.55 76,864,392 -0.16(-1.48%)
Nov 15, 2002 10.69 10.75 10.52 10.71 102,598,424 -0.06(-0.53%)
Nov 14, 2002 10.58 10.77 10.56 10.77 103,661,544 +0.31(+2.94%)
Nov 13, 2002 10.25 10.57 10.22 10.46 142,080,512 +0.16(+1.56%)
Nov 12, 2002 10.22 10.47 10.18 10.30 107,712,896 +0.12(+1.21%)
Nov 11, 2002 10.40 10.41 10.17 10.18 77,201,568 -0.23(-2.25%)
Nov 08, 2002 10.58 10.68 10.39 10.41 85,380,744 -0.17(-1.62%)
Nov 07, 2002 10.62 10.70 10.49 10.58 97,524,984 -0.19(-1.79%)
Nov 06, 2002 10.77 10.79 10.49 10.77 152,715,424 +0.07(+0.62%)
Nov 05, 2002 10.54 10.73 10.50 10.71 101,440,032 +0.11(+1.03%)
Nov 04, 2002 10.72 10.82 10.49 10.60 185,211,392 +0.59(+5.85%)
Nov 01, 2002 9.905 10.06 9.805 10.01 139,073,504 -0.09(-0.88%)
Oct 31, 2002 10.05 10.22 9.985 10.10 140,232,688 +0.07(+0.68%)
Oct 30, 2002 9.862 10.09 9.754 10.03 124,985,096 +0.20(+2.00%)
Oct 29, 2002 9.852 9.917 9.607 9.837 119,779,328 +0.02(+0.23%)
Oct 28, 2002 10.09 10.11 9.732 9.815 105,738,560 -0.14(-1.39%)
Oct 25, 2002 9.682 9.975 9.665 9.953 99,809,224 +0.27(+2.83%)
Oct 24, 2002 10.08 10.08 9.616 9.679 126,814,128 -0.37(-3.70%)
Oct 23, 2002 9.716 10.06 9.716 10.05 146,707,216 +0.29(+2.96%)
Oct 22, 2002 9.716 9.811 9.641 9.762 115,335,496 -0.16(-1.60%)
Oct 21, 2002 9.818 10.01 9.703 9.920 148,708,016 -0.12(-1.20%)
Oct 18, 2002 9.937 10.05 9.662 10.04 202,219,488 +0.45(+4.69%)
Oct 17, 2002 9.877 9.919 9.456 9.592 241,633,552 +0.07(+0.71%)
Oct 16, 2002 9.520 9.684 9.499 9.524 126,290,112 -0.36(-3.60%)
Oct 15, 2002 9.684 9.894 9.569 9.879 176,491,008 +0.57(+6.09%)
Oct 14, 2002 9.116 9.320 9.038 9.312 100,855,144 +0.08(+0.86%)
Oct 11, 2002 8.947 9.238 8.881 9.233 144,010,640 +0.47(+5.37%)
Oct 10, 2002 8.313 8.808 8.171 8.762 156,828,176 +0.45(+5.43%)
Oct 09, 2002 8.356 8.587 8.277 8.311 162,951,760 -0.19(-2.22%)
Oct 08, 2002 8.454 8.687 8.337 8.500 153,060,272 +0.18(+2.13%)
Oct 07, 2002 8.277 8.513 8.254 8.322 118,817,040 +0.05(+0.64%)
Oct 04, 2002 8.575 8.609 8.254 8.269 141,749,952 -0.19(-2.30%)
Oct 03, 2002 8.558 8.802 8.426 8.464 139,237,056 -0.15(-1.78%)
Oct 02, 2002 8.709 8.844 8.532 8.617 136,944,080 -0.12(-1.34%)
Oct 01, 2002 8.373 8.738 8.160 8.734 146,402,864 +0.47(+5.69%)
Sep 30, 2002 8.477 8.509 8.145 8.264 152,940,384 -0.29(-3.34%)
Sep 27, 2002 8.698 8.898 8.538 8.549 107,200,784 -0.18(-2.06%)
Sep 26, 2002 8.900 8.974 8.681 8.728 133,455,392 -0.06(-0.67%)
Sep 25, 2002 8.766 8.872 8.511 8.787 141,744,928 +0.16(+1.91%)
Sep 24, 2002 8.470 8.781 8.432 8.623 137,808,976 +0.08(+0.91%)
Sep 23, 2002 8.804 8.825 8.466 8.545 118,808,832 -0.42(-4.70%)
Sep 20, 2002 9.014 9.068 8.936 8.966 172,845,376 +0.05(+0.55%)
Sep 19, 2002 8.819 9.034 8.802 8.917 102,921,304 -0.10(-1.15%)
Sep 18, 2002 8.827 9.114 8.815 9.021 111,091,480 +0.09(+0.97%)
Sep 17, 2002 9.195 9.238 8.919 8.934 97,053,632 -0.09(-1.03%)
Sep 16, 2002 8.993 9.093 8.889 9.027 66,383,776 -0.02(-0.27%)
Sep 13, 2002 8.861 9.118 8.851 9.051 78,800,088 +0.14(+1.61%)
Sep 12, 2002 9.097 9.125 8.883 8.908 84,328,208 -0.27(-2.94%)
Sep 11, 2002 9.490 9.654 9.169 9.178 102,478,800 -0.23(-2.43%)
Sep 10, 2002 9.170 9.412 9.135 9.407 111,089,104 +0.21(+2.24%)
Sep 09, 2002 8.927 9.248 8.810 9.201 108,049,800 +0.17(+1.84%)
Sep 06, 2002 9.021 9.119 8.968 9.034 92,521,408 +0.36(+4.16%)
Sep 05, 2002 8.974 8.978 8.668 8.674 119,675,584 -0.43(-4.77%)
Sep 04, 2002 8.964 9.182 8.908 9.108 106,169,160 +0.22(+2.53%)
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.