Indicators

Microsoft (NQ: MSFT )

409.06 UNCHANGED

Streaming Delayed Price Updated: 4:00 PM EDT, Apr 24, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jun 28, 2002	10.32	10.56	10.22	10.35	118,293,496	-0.04(-0.40%)
Jun 27, 2002	10.33	10.40	10.00	10.39	126,558,072	+0.15(+1.46%)
Jun 26, 2002	9.662	10.29	9.662	10.24	148,113,744	+0.22(+2.23%)
Jun 25, 2002	10.35	10.41	9.993	10.02	110,988,424	-0.23(-2.23%)
Jun 24, 2002	9.859	10.34	9.813	10.25	138,064,112	+0.36(+3.60%)
Jun 21, 2002	10.11	10.32	9.895	9.895	154,306,896	-0.34(-3.36%)
Jun 20, 2002	10.29	10.43	10.20	10.24	114,126,872	-0.05(-0.48%)
Jun 19, 2002	10.50	10.59	10.28	10.29	107,318,712	-0.31(-2.91%)
Jun 18, 2002	10.51	10.65	10.48	10.60	102,393,632	+0.06(+0.56%)
Jun 17, 2002	10.53	10.68	10.48	10.54	124,806,832	+0.08(+0.78%)
Jun 14, 2002	10.06	10.51	10.03	10.46	144,550,240	+0.19(+1.90%)
Jun 13, 2002	10.38	10.50	10.26	10.26	105,369,864	-0.25(-2.38%)
Jun 12, 2002	9.952	10.56	9.936	10.51	179,903,968	+0.56(+5.65%)
Jun 11, 2002	10.08	10.25	9.921	9.950	98,232,544	-0.05(-0.47%)
Jun 10, 2002	9.776	10.09	9.740	9.997	94,873,776	+0.16(+1.62%)
Jun 07, 2002	9.442	9.955	9.437	9.838	129,228,920	+0.02(+0.15%)
Jun 06, 2002	9.747	9.868	9.463	9.823	103,958,888	+0.05(+0.46%)
Jun 05, 2002	9.545	9.794	9.526	9.777	88,459,512	+0.32(+3.36%)
Jun 04, 2002	9.369	9.696	9.319	9.460	116,249,808	+0.11(+1.13%)

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.