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

Microsoft (NQ: MSFT )

438.69 +7.88 (+1.83%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 19, 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 (%)
Feb 28, 2003 17.31 17.55 17.17 17.28 77,599,016 +0.09(+0.51%)
Feb 27, 2003 17.43 17.65 16.99 17.19 103,447,664 -0.02(-0.13%)
Feb 26, 2003 17.55 17.84 17.19 17.22 78,299,232 -0.42(-2.40%)
Feb 25, 2003 17.17 17.70 17.05 17.64 93,407,512 +0.09(+0.50%)
Feb 24, 2003 17.82 17.87 17.38 17.55 85,578,000 -0.41(-2.27%)
Feb 21, 2003 17.71 18.08 17.28 17.96 77,966,264 +0.36(+2.03%)
Feb 20, 2003 18.06 18.14 17.57 17.60 69,798,440 -0.28(-1.59%)
Feb 19, 2003 18.10 18.14 17.62 17.89 64,320,536 -0.31(-1.72%)
Feb 18, 2003 17.95 18.22 17.79 18.20 78,737,384 +9.40(+106.71%)
Feb 14, 2003 8.614 8.842 8.526 8.805 124,034,672 +0.24(+2.79%)
Feb 13, 2003 8.461 8.590 8.410 8.566 100,874,848 +0.10(+1.18%)
Feb 12, 2003 8.486 8.586 8.433 8.466 97,798,888 +0.00(+0.00%)
Feb 11, 2003 8.623 8.690 8.386 8.466 115,594,768 -0.17(-1.98%)
Feb 10, 2003 8.532 8.663 8.484 8.637 101,592,344 +0.15(+1.72%)
Feb 07, 2003 8.729 8.741 8.461 8.492 103,137,320 -0.15(-1.77%)
Feb 06, 2003 8.543 8.681 8.488 8.645 114,250,832 +0.08(+0.98%)
Feb 05, 2003 8.719 8.847 8.519 8.561 138,606,208 -0.07(-0.76%)
Feb 04, 2003 8.714 8.739 8.546 8.626 112,252,488 -0.23(-2.55%)
Feb 03, 2003 8.738 8.951 8.652 8.853 109,886,888 +0.20(+2.32%)
Jan 31, 2003 8.650 8.814 8.574 8.652 146,541,440 -0.14(-1.62%)
Jan 30, 2003 9.144 9.146 8.785 8.794 120,511,640 -0.30(-3.35%)
Jan 29, 2003 8.884 9.122 8.738 9.099 146,576,560 +0.20(+2.23%)
Jan 28, 2003 9.059 9.060 8.853 8.900 118,144,400 -0.06(-0.71%)
Jan 27, 2003 8.991 9.224 8.825 8.964 157,485,184 -0.12(-1.36%)
Jan 24, 2003 9.485 9.489 9.060 9.088 141,287,216 -0.44(-4.65%)
Jan 23, 2003 9.471 9.578 9.381 9.531 97,880,624 +0.23(+2.51%)
Jan 22, 2003 9.405 9.553 9.281 9.297 119,237,104 -0.06(-0.64%)
Jan 21, 2003 9.456 9.507 9.350 9.357 118,155,368 -0.02(-0.25%)
Jan 17, 2003 9.651 9.662 9.354 9.381 213,762,272 -0.71(-7.03%)
Jan 16, 2003 10.27 10.33 10.05 10.09 111,589,016 -0.17(-1.64%)
Jan 15, 2003 10.39 10.45 10.24 10.26 81,764,112 -0.13(-1.23%)
Jan 14, 2003 10.27 10.39 10.24 10.39 74,336,544 +0.11(+1.03%)
Jan 13, 2003 10.30 10.35 10.17 10.28 83,403,160 +0.09(+0.84%)
Jan 10, 2003 10.04 10.26 10.01 10.19 92,882,560 +0.02(+0.20%)
Jan 09, 2003 9.975 10.19 9.941 10.17 84,761,080 +0.29(+2.89%)
Jan 08, 2003 10.09 10.13 9.864 9.888 88,543,296 -0.28(-2.80%)
Jan 07, 2003 10.01 10.21 9.968 10.17 110,418,424 +0.19(+1.88%)
Jan 06, 2003 9.848 10.07 9.808 9.985 81,535,920 +0.18(+1.82%)
Jan 03, 2003 9.769 9.808 9.640 9.806 76,174,720 +0.01(+0.13%)
Jan 02, 2003 9.534 9.799 9.427 9.793 91,915,752 +0.37(+3.91%)
Dec 31, 2002 9.615 9.660 9.345 9.425 79,825,280 -0.19(-1.99%)
Dec 30, 2002 9.664 9.706 9.529 9.616 65,852,208 -0.04(-0.42%)
Dec 27, 2002 9.713 9.844 9.644 9.656 56,077,148 -0.08(-0.79%)
Dec 26, 2002 9.850 9.970 9.693 9.733 51,053,028 -0.08(-0.80%)
Dec 24, 2002 9.760 9.886 9.757 9.811 25,213,844 -0.03(-0.33%)
Dec 23, 2002 9.671 9.895 9.644 9.844 66,920,224 +0.17(+1.81%)
Dec 20, 2002 9.751 9.793 9.653 9.669 134,797,392 -0.01(-0.13%)
Dec 19, 2002 9.708 9.981 9.640 9.682 113,393,184 -0.08(-0.78%)
Dec 18, 2002 9.815 9.917 9.624 9.759 85,997,232 -0.15(-1.53%)
Dec 17, 2002 9.921 10.02 9.804 9.910 67,950,664 -0.02(-0.22%)
Dec 16, 2002 9.662 9.944 9.602 9.932 82,474,200 +0.36(+3.77%)
Dec 13, 2002 9.786 9.799 9.569 9.571 89,475,000 -0.30(-3.08%)
Dec 12, 2002 10.03 10.04 9.788 9.875 75,756,728 -0.09(-0.90%)
Dec 11, 2002 9.817 10.03 9.768 9.965 94,879,256 +0.12(+1.20%)
Dec 10, 2002 9.764 9.932 9.749 9.846 87,397,112 +0.09(+0.90%)
Dec 09, 2002 10.03 10.07 9.755 9.759 87,578,960 -0.35(-3.50%)
Dec 06, 2002 10.00 10.16 9.884 10.11 98,285,720 +0.02(+0.23%)
Dec 05, 2002 10.38 10.41 10.08 10.09 93,850,192 -0.22(-2.12%)
Dec 04, 2002 10.23 10.47 10.18 10.31 115,046,224 -0.03(-0.30%)
Dec 03, 2002 10.44 10.45 10.28 10.34 80,166,200 -0.18(-1.70%)
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.