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

Microsoft (NQ: MSFT )

430.81 -4.34 (-1.00%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 18, 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 (%)
Nov 29, 2002 10.65 10.69 10.51 10.51 38,937,904 -0.07(-0.69%)
Nov 27, 2002 10.50 10.68 10.46 10.59 75,689,536 +0.22(+2.07%)
Nov 26, 2002 10.51 10.62 10.35 10.37 94,146,536 -0.24(-2.28%)
Nov 25, 2002 10.58 10.69 10.49 10.62 84,454,368 +0.00(+0.02%)
Nov 22, 2002 10.47 10.63 10.40 10.61 96,000,112 +0.07(+0.66%)
Nov 21, 2002 10.39 10.57 10.35 10.54 113,718,760 +0.22(+2.15%)
Nov 20, 2002 10.03 10.37 10.01 10.32 104,822,816 +0.32(+3.21%)
Nov 19, 2002 10.13 10.17 9.901 10.00 104,778,936 -0.18(-1.77%)
Nov 18, 2002 10.38 10.40 10.16 10.18 79,659,168 -0.15(-1.48%)
Nov 15, 2002 10.32 10.38 10.15 10.33 106,328,880 -0.05(-0.53%)
Nov 14, 2002 10.21 10.39 10.18 10.39 107,430,656 +0.30(+2.94%)
Nov 13, 2002 9.888 10.20 9.864 10.09 147,246,528 +0.15(+1.56%)
Nov 12, 2002 9.862 10.10 9.826 9.937 111,629,304 +0.12(+1.21%)
Nov 11, 2002 10.04 10.04 9.811 9.819 80,008,592 -0.23(-2.25%)
Nov 08, 2002 10.21 10.31 10.03 10.04 88,485,160 -0.17(-1.62%)
Nov 07, 2002 10.25 10.32 10.12 10.21 101,070,968 -0.19(-1.79%)
Nov 06, 2002 10.39 10.41 10.12 10.40 158,268,112 +0.06(+0.62%)
Nov 05, 2002 10.17 10.35 10.13 10.33 105,128,368 +0.11(+1.03%)
Nov 04, 2002 10.35 10.44 10.12 10.23 191,945,632 +0.57(+5.85%)
Nov 01, 2002 9.558 9.705 9.461 9.662 144,130,176 -0.09(-0.88%)
Oct 31, 2002 9.696 9.857 9.634 9.747 145,331,520 +0.07(+0.68%)
Oct 30, 2002 9.516 9.733 9.412 9.682 129,529,520 +0.19(+2.00%)
Oct 29, 2002 9.507 9.569 9.270 9.492 124,134,472 +0.02(+0.23%)
Oct 28, 2002 9.735 9.753 9.390 9.470 109,583,192 -0.13(-1.39%)
Oct 25, 2002 9.343 9.625 9.326 9.603 103,438,264 +0.26(+2.83%)
Oct 24, 2002 9.727 9.729 9.279 9.339 131,425,064 -0.36(-3.70%)
Oct 23, 2002 9.376 9.709 9.376 9.698 152,041,456 +0.28(+2.96%)
Oct 22, 2002 9.376 9.467 9.303 9.419 119,529,064 -0.15(-1.60%)
Oct 21, 2002 9.474 9.660 9.363 9.572 154,114,992 -0.12(-1.20%)
Oct 18, 2002 9.589 9.698 9.323 9.689 209,572,128 +0.43(+4.69%)
Oct 17, 2002 9.530 9.571 9.124 9.255 250,419,280 +0.07(+0.71%)
Oct 16, 2002 9.186 9.345 9.166 9.190 130,881,992 -0.34(-3.60%)
Oct 15, 2002 9.345 9.547 9.233 9.532 182,908,176 +0.55(+6.09%)
Oct 14, 2002 8.796 8.993 8.721 8.985 104,522,208 +0.08(+0.86%)
Oct 11, 2002 8.634 8.914 8.570 8.909 149,246,832 +0.45(+5.37%)
Oct 10, 2002 8.021 8.499 7.884 8.455 162,530,400 +0.44(+5.43%)
Oct 09, 2002 8.063 8.285 7.986 8.019 168,876,656 -0.18(-2.22%)
Oct 08, 2002 8.158 8.382 8.045 8.202 158,625,504 +0.17(+2.13%)
Oct 07, 2002 7.986 8.214 7.965 8.030 123,137,200 +0.05(+0.64%)
Oct 04, 2002 8.274 8.307 7.965 7.979 146,903,952 -0.19(-2.30%)
Oct 03, 2002 8.258 8.493 8.130 8.167 144,299,680 -0.15(-1.78%)
Oct 02, 2002 8.404 8.533 8.233 8.315 141,923,328 -0.11(-1.34%)
Oct 01, 2002 8.079 8.431 7.873 8.428 151,726,032 +0.45(+5.69%)
Sep 30, 2002 8.180 8.211 7.859 7.974 158,501,248 -0.28(-3.34%)
Sep 27, 2002 8.393 8.586 8.238 8.249 111,098,576 -0.17(-2.06%)
Sep 26, 2002 8.588 8.659 8.377 8.422 138,307,792 -0.06(-0.67%)
Sep 25, 2002 8.459 8.561 8.212 8.479 146,898,736 +0.16(+1.91%)
Sep 24, 2002 8.172 8.473 8.136 8.320 142,819,680 +0.07(+0.91%)
Sep 23, 2002 8.495 8.515 8.169 8.245 123,128,696 -0.41(-4.70%)
Sep 20, 2002 8.697 8.750 8.623 8.652 179,130,000 +0.05(+0.55%)
Sep 19, 2002 8.510 8.717 8.493 8.604 106,663,496 -0.10(-1.15%)
Sep 18, 2002 8.517 8.794 8.506 8.705 115,130,744 +0.08(+0.97%)
Sep 17, 2002 8.872 8.914 8.606 8.621 100,582,480 -0.09(-1.03%)
Sep 16, 2002 8.677 8.774 8.577 8.710 68,797,472 -0.02(-0.27%)
Sep 13, 2002 8.550 8.798 8.541 8.734 81,665,232 +0.14(+1.61%)
Sep 12, 2002 8.778 8.805 8.572 8.595 87,394,360 -0.26(-2.94%)
Sep 11, 2002 9.157 9.315 8.847 8.856 106,204,904 -0.22(-2.43%)
Sep 10, 2002 8.849 9.082 8.814 9.077 115,128,272 +0.20(+2.24%)
Sep 09, 2002 8.614 8.923 8.500 8.878 111,978,464 +0.16(+1.84%)
Sep 06, 2002 8.705 8.799 8.654 8.717 95,885,464 +0.35(+4.16%)
Sep 05, 2002 8.659 8.663 8.364 8.369 124,026,952 -0.42(-4.77%)
Sep 04, 2002 8.650 8.860 8.595 8.789 110,029,440 +0.22(+2.53%)
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.