Indicators

Microsoft (NQ: MSFT )

435.27 -3.42 (-0.78%)

Streaming Delayed Price Updated: 4:00 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2002	10.72	10.88	10.60	10.64	93,345,800	-0.01(-0.09%)
Feb 27, 2002	10.77	10.97	10.57	10.64	90,166,992	-0.03(-0.27%)
Feb 26, 2002	10.77	10.94	10.56	10.67	86,774,520	-0.10(-0.90%)
Feb 25, 2002	10.56	10.92	10.55	10.77	71,080,664	+0.20(+1.88%)
Feb 22, 2002	10.58	10.71	10.42	10.57	97,843,592	-0.01(-0.10%)
Feb 21, 2002	10.89	10.99	10.58	10.58	81,456,656	-0.34(-3.09%)
Feb 20, 2002	10.83	11.00	10.72	10.92	69,242,760	+0.18(+1.65%)
Feb 19, 2002	10.92	10.96	10.68	10.74	71,670,896	-0.24(-2.16%)
Feb 18, 2002	11.25	11.31	10.97	10.98	68,820,928	+0.00(+0.00%)
Feb 15, 2002	11.25	11.31	10.97	10.98	68,814,624	-0.26(-2.35%)
Feb 14, 2002	11.30	11.48	11.18	11.24	78,533,736	-0.03(-0.23%)
Feb 13, 2002	10.99	11.28	10.93	11.27	74,284,712	+0.31(+2.79%)
Feb 12, 2002	11.03	11.09	10.94	10.96	61,675,316	-0.18(-1.62%)
Feb 11, 2002	10.94	11.16	10.86	11.14	69,801,728	+0.09(+0.79%)
Feb 08, 2002	10.96	11.06	10.72	11.06	84,041,120	+0.15(+1.42%)
Feb 07, 2002	10.99	11.23	10.89	10.90	86,826,352	-0.11(-0.99%)
Feb 06, 2002	11.23	11.28	10.98	11.01	90,651,080	-0.14(-1.23%)
Feb 05, 2002	11.08	11.34	11.03	11.15	91,569,344	+0.01(+0.05%)
Feb 04, 2002	11.38	11.43	11.07	11.14	96,418,200	-0.28(-2.46%)

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.