Indicators

Microsoft (NQ: MSFT )

430.81 -4.34 (-1.00%)

Streaming Delayed Price Updated: 4:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2002	8.180	8.211	7.859	7.974	158,501,248	-0.28(-3.34%)
Sep 27, 2002	8.393	8.586	8.238	8.249	111,098,576	-0.17(-2.06%)
Sep 26, 2002	8.588	8.659	8.377	8.422	138,307,792	-0.06(-0.67%)
Sep 25, 2002	8.459	8.561	8.212	8.479	146,898,736	+0.16(+1.91%)
Sep 24, 2002	8.172	8.473	8.136	8.320	142,819,680	+0.07(+0.91%)
Sep 23, 2002	8.495	8.515	8.169	8.245	123,128,696	-0.41(-4.70%)
Sep 20, 2002	8.697	8.750	8.623	8.652	179,130,000	+0.05(+0.55%)
Sep 19, 2002	8.510	8.717	8.493	8.604	106,663,496	-0.10(-1.15%)
Sep 18, 2002	8.517	8.794	8.506	8.705	115,130,744	+0.08(+0.97%)
Sep 17, 2002	8.872	8.914	8.606	8.621	100,582,480	-0.09(-1.03%)
Sep 16, 2002	8.677	8.774	8.577	8.710	68,797,472	-0.02(-0.27%)
Sep 13, 2002	8.550	8.798	8.541	8.734	81,665,232	+0.14(+1.61%)
Sep 12, 2002	8.778	8.805	8.572	8.595	87,394,360	-0.26(-2.94%)
Sep 11, 2002	9.157	9.315	8.847	8.856	106,204,904	-0.22(-2.43%)
Sep 10, 2002	8.849	9.082	8.814	9.077	115,128,272	+0.20(+2.24%)
Sep 09, 2002	8.614	8.923	8.500	8.878	111,978,464	+0.16(+1.84%)
Sep 06, 2002	8.705	8.799	8.654	8.717	95,885,464	+0.35(+4.16%)
Sep 05, 2002	8.659	8.663	8.364	8.369	124,026,952	-0.42(-4.77%)
Sep 04, 2002	8.650	8.860	8.595	8.789	110,029,440	+0.22(+2.53%)

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.