Microsoft (NQ: MSFT )

258.40 USD +0.14 (+0.05%)
Streaming Delayed Price Updated: 4:15 AM EDT, Apr 21, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2002 26.45 26.71 25.44 25.45 33,234,000 -0.87(-3.29%)
May 30, 2002 25.82 26.68 25.71 26.32 31,606,500 +0.30(+1.13%)
May 29, 2002 25.83 26.36 25.77 26.02 22,696,600 -0.14(-0.52%)
May 28, 2002 26.80 26.84 25.88 26.16 24,801,000 -0.47(-1.76%)
May 27, 2002 27.07 27.26 26.52 26.63 18,007,800 +0.00(+0.00%)
May 24, 2002 27.07 27.26 26.52 26.63 17,991,000 -0.78(-2.85%)
May 23, 2002 26.85 27.42 26.50 27.41 25,706,400 +0.57(+2.10%)
May 22, 2002 25.93 26.86 25.92 26.84 27,084,700 +0.75(+2.87%)
May 21, 2002 26.98 27.30 26.07 26.09 31,560,000 -0.91(-3.37%)
May 20, 2002 27.75 27.77 26.75 27.00 26,057,900 -1.01(-3.61%)
May 17, 2002 28.11 28.20 27.64 28.01 27,323,100 +0.14(+0.52%)
May 16, 2002 27.36 28.01 27.33 27.87 26,703,200 +0.50(+1.81%)
May 15, 2002 27.25 28.22 26.93 27.38 35,206,000 -0.07(-0.24%)
May 14, 2002 27.20 27.55 26.99 27.44 32,416,200 +1.10(+4.16%)
May 13, 2002 25.23 26.45 24.88 26.34 32,409,500 +1.32(+5.27%)
May 10, 2002 26.26 26.33 25.00 25.02 32,204,400 -1.03(-3.97%)
May 09, 2002 27.20 27.50 25.95 26.06 41,644,100 -1.43(-5.18%)
May 08, 2002 25.64 27.49 25.61 27.49 50,621,000 +2.75(+11.12%)
May 07, 2002 24.59 25.14 24.17 24.74 44,192,700 +0.43(+1.75%)
May 06, 2002 24.72 25.27 24.18 24.31 33,149,700 -0.47(-1.90%)
May 03, 2002 25.63 25.84 24.75 24.78 35,814,000 -0.82(-3.22%)
May 02, 2002 26.32 27.04 25.58 25.61 39,504,600 -0.77(-2.92%)
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.