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

Microsoft (NQ: MSFT )

432.64 -2.51 (-0.58%)
Streaming Delayed Price Updated: 3:22 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 (%)
Jan 31, 2003 8.650 8.814 8.574 8.652 146,541,616 -0.14(-1.62%)
Jan 30, 2003 9.144 9.146 8.785 8.794 120,511,784 -0.30(-3.35%)
Jan 29, 2003 8.883 9.122 8.738 9.099 146,576,720 +0.20(+2.23%)
Jan 28, 2003 9.059 9.060 8.853 8.900 118,144,536 -0.06(-0.71%)
Jan 27, 2003 8.991 9.224 8.825 8.964 157,485,360 -0.12(-1.36%)
Jan 24, 2003 9.485 9.489 9.060 9.088 141,287,376 -0.44(-4.65%)
Jan 23, 2003 9.471 9.578 9.381 9.531 97,880,736 +0.23(+2.51%)
Jan 22, 2003 9.405 9.553 9.281 9.297 119,237,240 -0.06(-0.64%)
Jan 21, 2003 9.456 9.507 9.350 9.357 118,155,504 -0.02(-0.25%)
Jan 17, 2003 9.651 9.662 9.354 9.381 213,762,512 -0.71(-7.03%)
Jan 16, 2003 10.27 10.33 10.05 10.09 111,589,144 -0.17(-1.63%)
Jan 15, 2003 10.39 10.45 10.24 10.26 81,764,208 -0.13(-1.23%)
Jan 14, 2003 10.27 10.39 10.24 10.39 74,336,632 +0.11(+1.03%)
Jan 13, 2003 10.30 10.35 10.17 10.28 83,403,256 +0.09(+0.84%)
Jan 10, 2003 10.04 10.26 10.01 10.19 92,882,664 +0.02(+0.20%)
Jan 09, 2003 9.975 10.19 9.941 10.17 84,761,184 +0.29(+2.89%)
Jan 08, 2003 10.09 10.13 9.864 9.888 88,543,400 -0.28(-2.80%)
Jan 07, 2003 10.01 10.21 9.968 10.17 110,418,552 +0.19(+1.88%)
Jan 06, 2003 9.848 10.07 9.808 9.985 81,536,008 +0.18(+1.82%)
Jan 03, 2003 9.769 9.808 9.640 9.806 76,174,808 +0.01(+0.13%)
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.