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 (%)
Oct 31, 2002 9.697 9.857 9.635 9.748 145,328,336 +0.07(+0.68%)
Oct 30, 2002 9.516 9.733 9.412 9.682 129,526,696 +0.19(+2.00%)
Oct 29, 2002 9.507 9.569 9.270 9.492 124,131,760 +0.02(+0.23%)
Oct 28, 2002 9.735 9.753 9.390 9.471 109,580,800 -0.13(-1.39%)
Oct 25, 2002 9.343 9.625 9.326 9.604 103,436,008 +0.26(+2.83%)
Oct 24, 2002 9.728 9.729 9.279 9.339 131,422,192 -0.36(-3.70%)
Oct 23, 2002 9.376 9.709 9.376 9.698 152,038,144 +0.28(+2.96%)
Oct 22, 2002 9.376 9.467 9.303 9.419 119,526,456 -0.15(-1.60%)
Oct 21, 2002 9.474 9.660 9.363 9.573 154,111,632 -0.12(-1.20%)
Oct 18, 2002 9.589 9.698 9.323 9.689 209,567,552 +0.43(+4.69%)
Oct 17, 2002 9.531 9.571 9.124 9.255 250,413,824 +0.07(+0.71%)
Oct 16, 2002 9.186 9.345 9.166 9.190 130,879,136 -0.34(-3.60%)
Oct 15, 2002 9.345 9.547 9.234 9.533 182,904,176 +0.55(+6.09%)
Oct 14, 2002 8.796 8.993 8.721 8.986 104,519,928 +0.08(+0.86%)
Oct 11, 2002 8.634 8.915 8.570 8.909 149,243,584 +0.45(+5.37%)
Oct 10, 2002 8.021 8.499 7.885 8.455 162,526,848 +0.44(+5.43%)
Oct 09, 2002 8.063 8.286 7.987 8.019 168,872,960 -0.18(-2.22%)
Oct 08, 2002 8.158 8.382 8.045 8.202 158,622,048 +0.17(+2.13%)
Oct 07, 2002 7.987 8.214 7.965 8.030 123,134,512 +0.05(+0.64%)
Oct 04, 2002 8.275 8.307 7.965 7.979 146,900,752 -0.19(-2.30%)
Oct 03, 2002 8.258 8.493 8.131 8.167 144,296,528 -0.15(-1.78%)
Oct 02, 2002 8.404 8.533 8.233 8.315 141,920,240 -0.11(-1.34%)
Oct 01, 2002 8.080 8.431 7.874 8.428 151,722,720 +0.45(+5.69%)
Sep 30, 2002 8.180 8.211 7.859 7.974 158,497,792 -0.28(-3.34%)
Sep 27, 2002 8.393 8.586 8.238 8.249 111,096,152 -0.17(-2.06%)
Sep 26, 2002 8.588 8.659 8.377 8.422 138,304,784 -0.06(-0.67%)
Sep 25, 2002 8.459 8.561 8.213 8.479 146,895,536 +0.16(+1.91%)
Sep 24, 2002 8.173 8.473 8.136 8.320 142,816,560 +0.07(+0.91%)
Sep 23, 2002 8.495 8.515 8.169 8.245 123,126,008 -0.41(-4.70%)
Sep 20, 2002 8.698 8.750 8.623 8.652 179,126,080 +0.05(+0.55%)
Sep 19, 2002 8.510 8.718 8.493 8.605 106,661,168 -0.10(-1.15%)
Sep 18, 2002 8.517 8.794 8.506 8.705 115,128,232 +0.08(+0.97%)
Sep 17, 2002 8.873 8.915 8.606 8.621 100,580,280 -0.09(-1.03%)
Sep 16, 2002 8.678 8.774 8.577 8.710 68,795,976 -0.02(-0.27%)
Sep 13, 2002 8.550 8.798 8.541 8.734 81,663,456 +0.14(+1.61%)
Sep 12, 2002 8.778 8.805 8.572 8.595 87,392,448 -0.26(-2.94%)
Sep 11, 2002 9.157 9.316 8.847 8.856 106,202,592 -0.22(-2.43%)
Sep 10, 2002 8.849 9.082 8.814 9.077 115,125,760 +0.20(+2.24%)
Sep 09, 2002 8.614 8.924 8.501 8.878 111,976,016 +0.16(+1.84%)
Sep 06, 2002 8.705 8.800 8.654 8.718 95,883,368 +0.35(+4.16%)
Sep 05, 2002 8.659 8.663 8.364 8.369 124,024,248 -0.42(-4.77%)
Sep 04, 2002 8.650 8.860 8.595 8.789 110,027,040 +0.22(+2.53%)
Sep 03, 2002 8.845 8.845 8.568 8.572 102,101,392 -0.38(-4.20%)
Aug 30, 2002 9.141 9.203 8.933 8.947 79,728,736 -0.27(-2.97%)
Aug 29, 2002 8.913 9.297 8.845 9.221 129,285,888 +0.22(+2.43%)
Aug 28, 2002 9.203 9.235 8.987 9.002 94,452,496 -0.27(-2.87%)
Aug 27, 2002 9.540 9.562 9.234 9.268 89,783,280 -0.23(-2.42%)
Aug 26, 2002 9.571 9.598 9.330 9.498 76,319,536 -0.02(-0.23%)
Aug 23, 2002 9.600 9.635 9.450 9.520 79,441,848 -0.18(-1.90%)
Aug 22, 2002 9.635 9.744 9.589 9.704 99,447,816 +0.17(+1.82%)
Aug 21, 2002 9.399 9.549 9.325 9.531 111,359,176 +0.23(+2.43%)
Aug 20, 2002 9.367 9.425 9.252 9.305 96,430,816 -0.18(-1.85%)
Aug 19, 2002 9.122 9.489 9.088 9.480 109,500,712 +0.36(+4.00%)
Aug 16, 2002 9.011 9.157 8.918 9.115 95,081,944 +0.04(+0.46%)
Aug 15, 2002 9.108 9.250 8.887 9.073 135,415,872 +0.01(+0.12%)
Aug 14, 2002 8.614 9.066 8.606 9.062 132,618,840 +0.48(+5.63%)
Aug 13, 2002 8.749 9.060 8.554 8.579 137,304,512 -0.26(-2.91%)
Aug 12, 2002 8.679 8.887 8.678 8.836 77,984,640 +0.06(+0.73%)
Aug 09, 2002 8.778 8.960 8.688 8.772 94,691,656 -0.14(-1.62%)
Aug 08, 2002 8.588 8.933 8.461 8.916 121,705,552 +0.33(+3.86%)
Aug 07, 2002 8.568 8.623 8.233 8.585 118,416,200 +0.26(+3.11%)
Aug 06, 2002 8.185 8.614 8.174 8.326 121,661,392 +0.31(+3.82%)
Aug 05, 2002 8.074 8.235 7.987 8.019 108,257,432 -0.08(-0.95%)
Aug 02, 2002 8.296 8.358 7.985 8.096 117,865,192 -0.24(-2.93%)
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.