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

Microsoft (NQ: MSFT )

430.81 -4.34 (-1.00%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 18, 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 (%)
Apr 30, 2002 9.498 9.717 9.465 9.527 106,121,400 +0.00(+0.04%)
Apr 29, 2002 9.383 9.646 9.378 9.523 96,332,632 +0.13(+1.44%)
Apr 26, 2002 9.857 9.926 9.381 9.388 86,089,384 -0.41(-4.15%)
Apr 25, 2002 9.644 9.926 9.640 9.795 78,565,824 +0.13(+1.34%)
Apr 24, 2002 9.817 9.923 9.662 9.666 83,955,272 -0.18(-1.80%)
Apr 23, 2002 10.15 10.18 9.717 9.842 93,638,456 -0.29(-2.88%)
Apr 22, 2002 10.30 10.34 10.03 10.13 70,577,368 -0.29(-2.81%)
Apr 19, 2002 10.47 10.57 10.37 10.43 142,989,904 +0.15(+1.47%)
Apr 18, 2002 10.35 10.45 9.604 10.28 102,570,672 -0.05(-0.46%)
Apr 17, 2002 10.56 10.62 10.29 10.32 75,642,352 -0.22(-2.04%)
Apr 16, 2002 10.28 10.59 10.27 10.54 71,203,256 +0.39(+3.81%)
Apr 15, 2002 10.21 10.35 10.10 10.15 64,987,156 -0.04(-0.43%)
Apr 12, 2002 10.05 10.26 10.00 10.20 71,718,888 +0.21(+2.08%)
Apr 11, 2002 10.19 10.29 9.935 9.988 79,766,312 -0.28(-2.68%)
Apr 10, 2002 10.05 10.41 10.04 10.26 103,724,816 +0.26(+2.61%)
Apr 09, 2002 10.45 10.47 9.990 10.00 86,962,120 -0.43(-4.11%)
Apr 08, 2002 9.899 10.45 9.892 10.43 100,643,640 +0.25(+2.42%)
Apr 05, 2002 10.37 10.45 10.18 10.19 68,795,696 -0.11(-1.03%)
Apr 04, 2002 10.21 10.39 10.10 10.29 84,700,472 +0.02(+0.21%)
Apr 03, 2002 10.47 10.50 10.12 10.27 105,500,728 -0.17(-1.66%)
Apr 02, 2002 10.74 10.77 10.41 10.44 104,922,008 -0.57(-5.13%)
Apr 01, 2002 10.91 11.01 10.79 11.01 64,467,684 +0.01(+0.12%)
Mar 29, 2002 10.93 11.06 10.88 10.99 60,878,832 +0.00(+0.00%)
Mar 28, 2002 10.93 11.06 10.88 10.99 60,204,396 +0.16(+1.46%)
Mar 27, 2002 10.72 10.92 10.68 10.84 64,890,612 +0.07(+0.61%)
Mar 26, 2002 10.77 11.11 10.63 10.77 95,113,760 -0.03(-0.25%)
Mar 25, 2002 11.03 11.08 10.78 10.80 65,485,780 -0.22(-2.02%)
Mar 22, 2002 11.13 11.15 10.98 11.02 56,693,984 -0.17(-1.48%)
Mar 21, 2002 10.98 11.23 10.91 11.19 63,251,836 +0.23(+2.10%)
Mar 20, 2002 11.19 11.31 10.96 10.96 75,747,400 -0.39(-3.42%)
Mar 19, 2002 11.34 11.48 11.21 11.34 49,885,180 +0.02(+0.14%)
Mar 18, 2002 11.44 11.48 11.16 11.33 71,717,792 -0.06(-0.56%)
Mar 15, 2002 11.12 11.40 11.11 11.39 94,742,944 +0.23(+2.08%)
Mar 14, 2002 11.33 11.35 11.13 11.16 71,063,384 -0.16(-1.42%)
Mar 13, 2002 11.32 11.49 11.29 11.32 60,871,152 -0.08(-0.70%)
Mar 12, 2002 11.40 11.45 11.24 11.40 91,068,248 -0.33(-2.80%)
Mar 11, 2002 11.58 11.85 11.48 11.73 59,953,436 +0.07(+0.61%)
Mar 08, 2002 11.60 11.79 11.52 11.66 79,130,000 +0.22(+1.96%)
Mar 07, 2002 11.61 11.65 11.28 11.43 79,647,552 -0.17(-1.43%)
Mar 06, 2002 11.47 11.61 11.34 11.60 68,342,328 +0.10(+0.87%)
Mar 05, 2002 11.48 11.65 11.36 11.50 76,695,288 -0.04(-0.35%)
Mar 04, 2002 11.16 11.58 11.10 11.54 102,117,304 +0.35(+3.14%)
Mar 01, 2002 10.76 11.20 10.73 11.19 85,182,912 +0.55(+5.19%)
Feb 28, 2002 10.72 10.88 10.60 10.64 93,345,800 -0.01(-0.09%)
Feb 27, 2002 10.77 10.97 10.57 10.64 90,166,992 -0.03(-0.27%)
Feb 26, 2002 10.77 10.94 10.56 10.67 86,774,520 -0.10(-0.90%)
Feb 25, 2002 10.56 10.92 10.55 10.77 71,080,664 +0.20(+1.88%)
Feb 22, 2002 10.58 10.71 10.42 10.57 97,843,592 -0.01(-0.10%)
Feb 21, 2002 10.89 10.99 10.58 10.58 81,456,656 -0.34(-3.09%)
Feb 20, 2002 10.83 11.00 10.72 10.92 69,242,760 +0.18(+1.65%)
Feb 19, 2002 10.92 10.96 10.68 10.74 71,670,896 -0.24(-2.16%)
Feb 18, 2002 11.25 11.31 10.97 10.98 68,820,928 +0.00(+0.00%)
Feb 15, 2002 11.25 11.31 10.97 10.98 68,814,624 -0.26(-2.35%)
Feb 14, 2002 11.30 11.48 11.18 11.24 78,533,736 -0.03(-0.23%)
Feb 13, 2002 10.99 11.28 10.93 11.27 74,284,712 +0.31(+2.79%)
Feb 12, 2002 11.03 11.09 10.94 10.96 61,675,316 -0.18(-1.62%)
Feb 11, 2002 10.94 11.16 10.86 11.14 69,801,728 +0.09(+0.79%)
Feb 08, 2002 10.96 11.06 10.72 11.06 84,041,120 +0.15(+1.42%)
Feb 07, 2002 10.99 11.23 10.89 10.90 86,826,352 -0.11(-0.99%)
Feb 06, 2002 11.23 11.28 10.98 11.01 90,651,080 -0.14(-1.23%)
Feb 05, 2002 11.08 11.34 11.03 11.15 91,569,344 +0.01(+0.05%)
Feb 04, 2002 11.38 11.43 11.07 11.14 96,418,200 -0.28(-2.46%)
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.