Microsoft (NQ: MSFT )

289.67 USD +3.53 (+1.23%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 23, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2002 26.45 26.71 25.44 25.45 33,234,000 -0.87(-3.29%)
May 30, 2002 25.82 26.68 25.71 26.32 31,606,500 +0.30(+1.13%)
May 29, 2002 25.83 26.36 25.77 26.02 22,696,600 -0.14(-0.52%)
May 28, 2002 26.80 26.84 25.88 26.16 24,801,000 -0.47(-1.76%)
May 27, 2002 27.07 27.26 26.52 26.63 18,007,800 +0.00(+0.00%)
May 24, 2002 27.07 27.26 26.52 26.63 17,991,000 -0.78(-2.85%)
May 23, 2002 26.85 27.42 26.50 27.41 25,706,400 +0.57(+2.10%)
May 22, 2002 25.93 26.86 25.92 26.84 27,084,700 +0.75(+2.87%)
May 21, 2002 26.98 27.30 26.07 26.09 31,560,000 -0.91(-3.37%)
May 20, 2002 27.75 27.77 26.75 27.00 26,057,900 -1.01(-3.61%)
May 17, 2002 28.11 28.20 27.64 28.01 27,323,100 +0.14(+0.52%)
May 16, 2002 27.36 28.01 27.33 27.87 26,703,200 +0.50(+1.81%)
May 15, 2002 27.25 28.22 26.93 27.38 35,206,000 -0.07(-0.24%)
May 14, 2002 27.20 27.55 26.99 27.44 32,416,200 +1.10(+4.16%)
May 13, 2002 25.23 26.45 24.88 26.34 32,409,500 +1.32(+5.27%)
May 10, 2002 26.26 26.33 25.00 25.02 32,204,400 -1.03(-3.97%)
May 09, 2002 27.20 27.50 25.95 26.06 41,644,100 -1.43(-5.18%)
May 08, 2002 25.64 27.49 25.61 27.49 50,621,000 +2.75(+11.12%)
May 07, 2002 24.59 25.14 24.17 24.74 44,192,700 +0.43(+1.75%)
May 06, 2002 24.72 25.27 24.18 24.31 33,149,700 -0.47(-1.90%)
May 03, 2002 25.63 25.84 24.75 24.78 35,814,000 -0.82(-3.22%)
May 02, 2002 26.32 27.04 25.58 25.61 39,504,600 -0.77(-2.92%)
May 01, 2002 26.08 26.59 25.33 26.38 38,206,500 +0.25(+0.94%)
Apr 30, 2002 26.05 26.65 25.96 26.13 38,692,000 +0.01(+0.04%)
Apr 29, 2002 25.74 26.45 25.72 26.12 35,123,000 +0.37(+1.44%)
Apr 26, 2002 27.04 27.23 25.73 25.75 31,388,300 -1.11(-4.15%)
Apr 25, 2002 26.45 27.23 26.44 26.86 28,645,200 +0.35(+1.34%)
Apr 24, 2002 26.92 27.21 26.50 26.51 30,610,200 -0.49(-1.80%)
Apr 23, 2002 27.85 27.91 26.65 27.00 34,140,700 -0.80(-2.88%)
Apr 22, 2002 28.26 28.35 27.50 27.80 25,732,600 -0.80(-2.81%)
Apr 19, 2002 28.72 28.99 28.43 28.60 52,134,300 +0.42(+1.47%)
Apr 18, 2002 28.39 28.66 26.34 28.18 37,397,400 -0.13(-0.46%)
Apr 17, 2002 28.98 29.14 28.21 28.32 27,579,300 -0.59(-2.04%)
Apr 16, 2002 28.20 29.05 28.18 28.91 25,960,800 +1.06(+3.81%)
Apr 15, 2002 28.00 28.38 27.70 27.84 23,694,400 -0.12(-0.43%)
Apr 12, 2002 27.58 28.13 27.43 27.96 26,148,800 +0.57(+2.08%)
Apr 11, 2002 27.95 28.23 27.25 27.39 29,082,900 -0.75(-2.68%)
Apr 10, 2002 27.56 28.55 27.53 28.15 37,818,200 +0.72(+2.61%)
Apr 09, 2002 28.67 28.71 27.40 27.43 31,706,500 -1.18(-4.11%)
Apr 08, 2002 27.15 28.66 27.13 28.61 36,694,800 +0.68(+2.42%)
Apr 05, 2002 28.45 28.65 27.92 27.93 25,083,000 -0.29(-1.03%)
Apr 04, 2002 27.99 28.49 27.71 28.23 30,881,900 +0.06(+0.21%)
Apr 03, 2002 28.72 28.80 27.75 28.17 38,465,700 -0.47(-1.66%)
Apr 02, 2002 29.45 29.55 28.55 28.64 38,254,700 -1.55(-5.13%)
Apr 01, 2002 29.92 30.20 29.60 30.19 23,505,000 +0.04(+0.12%)
Mar 29, 2002 29.98 30.33 29.83 30.16 22,196,500 +0.00(+0.00%)
Mar 28, 2002 29.98 30.33 29.83 30.16 21,950,600 +0.44(+1.46%)
Mar 27, 2002 29.40 29.94 29.30 29.72 23,659,200 +0.18(+0.61%)
Mar 26, 2002 29.55 30.46 29.16 29.54 34,678,600 -0.07(-0.25%)
Mar 25, 2002 30.24 30.39 29.58 29.61 23,876,200 -0.61(-2.02%)
Mar 22, 2002 30.52 30.57 30.11 30.23 20,670,700 -0.45(-1.48%)
Mar 21, 2002 30.11 30.80 29.92 30.68 23,061,700 +0.63(+2.10%)
Mar 20, 2002 30.70 31.01 30.05 30.05 27,617,600 -1.07(-3.42%)
Mar 19, 2002 31.09 31.50 30.75 31.11 18,188,200 +0.04(+0.14%)
Mar 18, 2002 31.37 31.50 30.60 31.07 26,148,400 -0.18(-0.56%)
Mar 15, 2002 30.50 31.25 30.49 31.25 34,543,400 +0.63(+2.07%)
Mar 14, 2002 31.07 31.12 30.52 30.61 25,909,800 -0.44(-1.42%)
Mar 13, 2002 31.04 31.51 30.98 31.05 22,193,700 -0.22(-0.70%)
Mar 12, 2002 31.26 31.40 30.83 31.27 33,203,600 -0.90(-2.80%)
Mar 11, 2002 31.75 32.50 31.50 32.17 21,859,100 +0.19(+0.61%)
Mar 08, 2002 31.82 32.35 31.58 31.98 28,850,900 +0.61(+1.96%)
Mar 07, 2002 31.83 31.94 30.93 31.36 29,039,600 -0.45(-1.43%)
Mar 06, 2002 31.45 31.85 31.09 31.82 24,917,700 +0.27(+0.87%)
Mar 05, 2002 31.50 31.94 31.17 31.54 27,963,200 -0.11(-0.35%)
Mar 04, 2002 30.62 31.75 30.43 31.65 37,232,100 +0.97(+3.14%)
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.