Indicators

Microsoft (NQ: MSFT )

418.94 -2.06 (-0.49%)

Streaming Delayed Price Updated: 10:07 AM EDT, May 17, 2024 Add to My Watchlist

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%)

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.