Indicators

Microsoft (NQ: MSFT )

433.96 -1.19 (-0.27%)

Streaming Delayed Price Updated: 2:51 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2001	12.37	12.48	12.08	12.08	58,977,028	-0.30(-2.39%)
Dec 28, 2001	12.44	12.55	12.34	12.37	39,477,644	+0.00(+0.03%)
Dec 27, 2001	12.39	12.53	12.26	12.37	44,441,148	+0.03(+0.25%)
Dec 26, 2001	12.29	12.59	12.29	12.34	40,219,276	+0.07(+0.61%)
Dec 24, 2001	12.35	12.40	12.25	12.26	16,047,118	-0.05(-0.40%)
Dec 21, 2001	12.40	12.40	12.21	12.31	115,616,160	+0.14(+1.17%)
Dec 20, 2001	12.61	12.62	12.14	12.17	107,768,408	-0.50(-3.93%)
Dec 19, 2001	12.51	12.74	12.48	12.67	78,162,368	+0.04(+0.32%)
Dec 18, 2001	12.56	12.65	12.51	12.63	64,803,940	+0.05(+0.42%)
Dec 17, 2001	12.25	12.60	12.24	12.58	78,277,016	+0.28(+2.28%)
Dec 14, 2001	12.04	12.39	12.02	12.29	58,969,348	+0.21(+1.77%)
Dec 13, 2001	12.24	12.44	12.04	12.08	72,994,528	-0.31(-2.47%)
Dec 12, 2001	12.24	12.39	12.08	12.39	65,666,528	+0.11(+0.94%)
Dec 11, 2001	12.33	12.42	12.23	12.27	74,511,528	+0.05(+0.39%)
Dec 10, 2001	12.31	12.48	12.19	12.23	52,615,556	-0.14(-1.14%)
Dec 07, 2001	12.44	12.55	12.13	12.37	58,056,296	-0.15(-1.19%)
Dec 06, 2001	12.39	12.58	12.31	12.51	76,832,152	+0.10(+0.81%)
Dec 05, 2001	12.12	12.43	11.89	12.41	101,813,960	+0.38(+3.18%)
Dec 04, 2001	11.85	12.05	11.69	12.03	69,947,368	+0.22(+1.90%)

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.