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

Microsoft (NQ: MSFT )

435.27 -3.42 (-0.78%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 20, 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 (%)
Oct 31, 2001 10.81 11.07 10.59 10.60 88,729,000 -0.13(-1.24%)
Oct 30, 2001 10.74 10.85 10.61 10.73 78,711,808 -0.14(-1.27%)
Oct 29, 2001 11.32 11.34 10.85 10.87 75,603,960 -0.47(-4.12%)
Oct 26, 2001 11.36 11.60 11.32 11.34 88,467,608 -0.07(-0.58%)
Oct 25, 2001 11.05 11.41 10.86 11.40 103,290,704 +0.23(+2.02%)
Oct 24, 2001 11.03 11.23 10.87 11.18 108,533,800 +0.16(+1.47%)
Oct 23, 2001 11.02 11.20 10.83 11.02 110,156,984 +0.05(+0.45%)
Oct 22, 2001 10.55 10.97 10.48 10.97 99,183,936 +0.41(+3.90%)
Oct 19, 2001 10.46 10.57 10.14 10.55 125,097,736 +0.21(+2.03%)
Oct 18, 2001 10.27 10.50 10.12 10.35 107,445,744 +0.13(+1.28%)
Oct 17, 2001 10.78 10.81 10.21 10.21 101,086,048 -0.44(-4.14%)
Oct 16, 2001 10.55 10.74 10.43 10.66 90,743,568 +0.07(+0.67%)
Oct 15, 2001 10.19 10.66 10.18 10.58 93,853,888 +0.31(+2.98%)
Oct 12, 2001 10.15 10.33 9.944 10.28 86,818,648 +0.01(+0.11%)
Oct 11, 2001 10.16 10.36 9.952 10.27 114,843,848 +0.15(+1.46%)
Oct 10, 2001 9.771 10.16 9.662 10.12 118,418,512 +0.17(+1.74%)
Oct 09, 2001 10.48 10.49 9.879 9.946 136,422,688 -0.63(-6.00%)
Oct 08, 2001 10.35 10.69 10.34 10.58 83,114,248 +0.06(+0.55%)
Oct 05, 2001 10.24 10.57 10.02 10.52 110,869,280 +0.23(+2.27%)
Oct 04, 2001 10.38 10.65 10.25 10.29 139,577,424 +0.04(+0.37%)
Oct 03, 2001 9.567 10.38 9.552 10.25 133,298,104 +0.58(+5.99%)
Oct 02, 2001 9.412 9.762 9.399 9.671 110,891,768 +0.23(+2.43%)
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.