Indicators

Microsoft (NQ: MSFT )

399.12 -5.15 (-1.27%)

Streaming Delayed Price Updated: 4:00 PM EDT, Apr 19, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2002	8.492	8.525	8.159	8.278	152,665,024	-0.29(-3.34%)
Sep 27, 2002	8.714	8.914	8.553	8.564	107,007,776	-0.18(-2.06%)
Sep 26, 2002	8.916	8.990	8.697	8.744	133,215,120	-0.06(-0.67%)
Sep 25, 2002	8.782	8.888	8.526	8.803	141,489,728	+0.16(+1.91%)
Sep 24, 2002	8.485	8.797	8.447	8.638	137,560,864	+0.08(+0.91%)
Sep 23, 2002	8.820	8.841	8.481	8.560	118,594,928	-0.42(-4.70%)
Sep 20, 2002	9.030	9.085	8.952	8.983	172,534,176	+0.05(+0.55%)
Sep 19, 2002	8.835	9.051	8.818	8.933	102,736,008	-0.10(-1.15%)
Sep 18, 2002	8.842	9.130	8.831	9.037	110,891,472	+0.09(+0.97%)
Sep 17, 2002	9.212	9.255	8.935	8.950	96,878,896	-0.09(-1.03%)
Sep 16, 2002	9.009	9.109	8.905	9.043	66,264,256	-0.02(-0.27%)
Sep 13, 2002	8.877	9.134	8.867	9.068	78,658,208	+0.14(+1.61%)
Sep 12, 2002	9.113	9.142	8.899	8.924	84,176,376	-0.27(-2.94%)
Sep 11, 2002	9.507	9.671	9.185	9.195	102,294,296	-0.23(-2.43%)
Sep 10, 2002	9.187	9.429	9.151	9.424	110,889,096	+0.21(+2.24%)
Sep 09, 2002	8.943	9.265	8.825	9.217	107,855,264	+0.17(+1.84%)
Sep 06, 2002	9.037	9.136	8.984	9.051	92,354,832	+0.36(+4.16%)
Sep 05, 2002	8.990	8.994	8.684	8.689	119,460,112	-0.44(-4.77%)
Sep 04, 2002	8.981	9.198	8.924	9.124	105,978,008	+0.23(+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.