Microsoft (NQ: MSFT )

232.90 USD +0.57 (+0.25%)
Official Closing Price Updated: 7:59 PM EST, Jan 27, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 30, 2002 25.07 25.24 24.50 24.54 29,069,200 -0.75(-2.97%)
Aug 29, 2002 24.45 25.50 24.26 25.29 47,137,800 +0.60(+2.43%)
Aug 28, 2002 25.24 25.33 24.65 24.69 34,437,500 -0.73(-2.87%)
Aug 27, 2002 26.17 26.23 25.33 25.42 32,735,100 -0.63(-2.42%)
Aug 26, 2002 26.25 26.33 25.59 26.05 27,826,200 -0.06(-0.23%)
Aug 23, 2002 26.33 26.42 25.92 26.11 28,964,600 -0.50(-1.90%)
Aug 22, 2002 26.42 26.73 26.30 26.61 36,258,800 +0.48(+1.82%)
Aug 21, 2002 25.78 26.19 25.58 26.14 40,601,700 +0.62(+2.43%)
Aug 20, 2002 25.69 25.85 25.38 25.52 35,158,800 -0.48(-1.85%)
Aug 19, 2002 25.02 26.02 24.92 26.00 39,924,100 +1.00(+4.00%)
Aug 16, 2002 24.71 25.11 24.46 25.00 34,667,000 +0.11(+0.46%)
Aug 15, 2002 24.98 25.37 24.38 24.89 49,372,800 +0.03(+0.12%)
Aug 14, 2002 23.62 24.86 23.61 24.86 48,353,000 +1.32(+5.63%)
Aug 13, 2002 24.00 24.85 23.46 23.53 50,061,400 -0.71(-2.91%)
Aug 12, 2002 23.80 24.38 23.80 24.24 28,433,300 +0.18(+0.73%)
Aug 09, 2002 24.08 24.58 23.83 24.06 34,524,700 -0.40(-1.62%)
Aug 08, 2002 23.55 24.50 23.20 24.45 44,374,000 +0.91(+3.86%)
Aug 07, 2002 23.50 23.65 22.58 23.55 43,174,700 +0.71(+3.11%)
Aug 06, 2002 22.45 23.62 22.42 22.83 44,357,900 +0.84(+3.82%)
Aug 05, 2002 22.14 22.58 21.91 22.00 39,470,800 -0.21(-0.95%)
Aug 02, 2002 22.75 22.92 21.90 22.20 42,973,800 -0.67(-2.93%)
Aug 01, 2002 23.79 24.05 22.75 22.88 46,001,400 -1.11(-4.65%)
Jul 31, 2002 23.80 24.00 23.18 23.99 46,937,800 -0.06(-0.25%)
Jul 30, 2002 23.77 24.42 23.67 24.05 61,345,300 -0.08(-0.31%)
Jul 29, 2002 23.42 24.15 23.27 24.12 56,074,300 +1.45(+6.39%)
Jul 26, 2002 21.87 22.70 21.84 22.67 61,769,000 +1.26(+5.88%)
Jul 25, 2002 22.73 22.86 21.22 21.42 81,705,696 -1.70(-7.35%)
Jul 24, 2002 20.88 23.18 20.70 23.11 101,153,904 +1.61(+7.49%)
Jul 23, 2002 23.25 23.40 21.49 21.50 84,030,800 -2.25(-9.47%)
Jul 22, 2002 24.48 25.00 22.95 23.75 90,034,896 -1.03(-4.14%)
Jul 19, 2002 24.93 25.45 24.41 24.78 56,271,700 -0.77(-3.03%)
Jul 18, 2002 26.03 26.37 25.33 25.55 45,526,800 -0.45(-1.71%)
Jul 17, 2002 26.26 26.65 25.58 26.00 49,017,400 +0.38(+1.46%)
Jul 16, 2002 25.66 26.40 25.32 25.62 48,577,300 -0.27(-1.06%)
Jul 15, 2002 25.70 25.93 24.00 25.90 68,482,800 -0.03(-0.12%)
Jul 12, 2002 26.68 26.86 25.74 25.93 47,866,900 -0.52(-1.98%)
Jul 11, 2002 26.02 26.54 25.62 26.45 64,775,300 +0.33(+1.28%)
Jul 10, 2002 26.84 27.10 26.07 26.12 45,336,700 -0.48(-1.82%)
Jul 09, 2002 26.66 27.36 26.49 26.61 42,638,600 +0.15(+0.55%)
Jul 08, 2002 27.20 27.46 26.29 26.46 31,599,700 -0.96(-3.52%)
Jul 05, 2002 26.55 27.45 26.52 27.42 17,836,800 +1.19(+4.54%)
Jul 04, 2002 25.62 26.26 25.23 26.24 40,479,800 +0.32(+1.22%)
Jul 03, 2002 25.62 26.26 25.23 25.92 40,468,300 +0.20(+0.78%)
Jul 02, 2002 26.19 26.46 25.67 25.72 41,407,100 -0.61(-2.32%)
Jul 01, 2002 27.06 27.20 26.29 26.33 33,236,900 -1.02(-3.73%)
Jun 28, 2002 27.27 27.89 27.00 27.35 44,777,800 -0.11(-0.40%)
Jun 27, 2002 27.30 27.47 26.43 27.46 47,906,200 +0.39(+1.46%)
Jun 26, 2002 25.52 27.20 25.52 27.07 56,065,700 +0.59(+2.23%)
Jun 25, 2002 27.35 27.50 26.40 26.48 42,012,600 -0.60(-2.23%)
Jun 24, 2002 26.05 27.32 25.92 27.08 52,261,600 +0.94(+3.60%)
Jun 21, 2002 26.70 27.27 26.14 26.14 58,410,000 -0.91(-3.36%)
Jun 20, 2002 27.18 27.55 26.95 27.05 43,200,600 -0.13(-0.48%)
Jun 19, 2002 27.74 27.97 27.16 27.18 40,623,500 -0.82(-2.91%)
Jun 18, 2002 27.76 28.14 27.67 28.00 38,759,200 +0.16(+0.56%)
Jun 17, 2002 27.83 28.22 27.68 27.84 47,243,300 +0.21(+0.78%)
Jun 14, 2002 26.58 27.77 26.50 27.62 54,716,800 +0.51(+1.90%)
Jun 13, 2002 27.42 27.74 27.10 27.11 39,885,800 -0.66(-2.38%)
Jun 12, 2002 26.29 27.89 26.25 27.77 68,099,296 +1.48(+5.65%)
Jun 11, 2002 26.62 27.09 26.21 26.29 37,184,100 -0.12(-0.47%)
Jun 10, 2002 25.83 26.65 25.73 26.41 35,912,700 +0.42(+1.62%)
Jun 07, 2002 24.95 26.30 24.93 25.99 48,917,200 +0.04(+0.15%)
Jun 06, 2002 25.75 26.07 25.00 25.95 39,351,700 +0.12(+0.46%)
Jun 05, 2002 25.21 25.88 25.17 25.83 33,484,700 +0.84(+3.36%)
Jun 04, 2002 24.75 25.61 24.62 24.99 44,004,200 +0.28(+1.13%)
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.