Microsoft (NQ: MSFT )

214.24 USD -1.13 (-0.52%)
Official Closing Price Updated: 5:40 PM EST, Dec 3, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2002 26.59 27.04 26.42 26.74 52,986,900 +0.18(+0.68%)
Oct 30, 2002 26.10 26.70 25.82 26.55 47,225,600 +0.52(+2.00%)
Oct 29, 2002 26.08 26.25 25.42 26.04 45,258,600 +0.06(+0.23%)
Oct 28, 2002 26.70 26.75 25.75 25.98 39,953,300 -0.36(-1.39%)
Oct 25, 2002 25.62 26.40 25.58 26.34 37,712,900 +0.73(+2.83%)
Oct 24, 2002 26.68 26.68 25.45 25.61 47,916,700 -0.99(-3.70%)
Oct 23, 2002 25.71 26.63 25.71 26.60 55,433,300 +0.77(+2.96%)
Oct 22, 2002 25.71 25.96 25.51 25.83 43,579,500 -0.42(-1.60%)
Oct 21, 2002 25.99 26.50 25.68 26.25 56,189,300 -0.32(-1.20%)
Oct 18, 2002 26.30 26.60 25.57 26.58 76,408,600 +1.19(+4.69%)
Oct 17, 2002 26.14 26.25 25.02 25.39 91,301,200 +0.18(+0.71%)
Oct 16, 2002 25.20 25.63 25.14 25.20 47,718,700 -0.94(-3.60%)
Oct 15, 2002 25.63 26.18 25.33 26.14 66,687,100 +1.50(+6.09%)
Oct 14, 2002 24.12 24.67 23.92 24.64 38,108,100 +0.21(+0.86%)
Oct 11, 2002 23.68 24.45 23.50 24.43 54,414,400 +1.24(+5.37%)
Oct 10, 2002 22.00 23.31 21.62 23.19 59,257,500 +1.20(+5.43%)
Oct 09, 2002 22.11 22.73 21.91 22.00 61,571,300 -0.50(-2.22%)
Oct 08, 2002 22.38 22.99 22.07 22.50 57,833,800 +0.47(+2.13%)
Oct 07, 2002 21.91 22.53 21.84 22.02 44,895,000 +0.14(+0.64%)
Oct 04, 2002 22.70 22.79 21.84 21.89 53,560,200 -0.51(-2.30%)
Oct 03, 2002 22.65 23.30 22.30 22.40 52,610,700 -0.41(-1.78%)
Oct 02, 2002 23.05 23.41 22.58 22.80 51,744,300 -0.31(-1.34%)
Oct 01, 2002 22.16 23.12 21.59 23.11 55,318,300 +1.24(+5.69%)
Sep 30, 2002 22.43 22.52 21.55 21.87 57,788,500 -0.75(-3.34%)
Sep 27, 2002 23.02 23.55 22.59 22.62 40,505,800 -0.48(-2.06%)
Sep 26, 2002 23.55 23.75 22.98 23.10 50,426,100 -0.15(-0.67%)
Sep 25, 2002 23.20 23.48 22.52 23.25 53,558,300 +0.43(+1.91%)
Sep 24, 2002 22.42 23.24 22.32 22.82 52,071,100 +0.21(+0.91%)
Sep 23, 2002 23.30 23.36 22.41 22.61 44,891,900 -1.12(-4.70%)
Sep 20, 2002 23.86 24.00 23.65 23.73 65,309,600 +0.13(+0.55%)
Sep 19, 2002 23.34 23.91 23.30 23.60 38,888,800 -0.27(-1.15%)
Sep 18, 2002 23.36 24.12 23.33 23.88 41,975,900 +0.23(+0.97%)
Sep 17, 2002 24.33 24.45 23.61 23.64 36,671,700 -0.24(-1.03%)
Sep 16, 2002 23.80 24.07 23.52 23.89 25,083,100 -0.07(-0.27%)
Sep 13, 2002 23.45 24.13 23.42 23.95 29,774,600 +0.38(+1.61%)
Sep 12, 2002 24.08 24.15 23.51 23.58 31,863,400 -0.71(-2.94%)
Sep 11, 2002 25.11 25.55 24.26 24.29 38,721,600 -0.60(-2.43%)
Sep 10, 2002 24.27 24.91 24.17 24.89 41,975,000 +0.54(+2.24%)
Sep 09, 2002 23.62 24.48 23.32 24.35 40,826,600 +0.44(+1.84%)
Sep 06, 2002 23.88 24.14 23.74 23.91 34,959,200 +0.96(+4.16%)
Sep 05, 2002 23.75 23.76 22.94 22.95 45,219,400 -1.15(-4.77%)
Sep 04, 2002 23.73 24.30 23.58 24.11 40,116,000 +0.59(+2.53%)
Sep 03, 2002 24.26 24.26 23.50 23.51 37,226,300 -1.03(-4.20%)
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%)
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.