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

Microsoft (NQ: MSFT )

435.27 -3.42 (-0.78%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 20, 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 (%)
Dec 31, 2002 9.614 9.660 9.345 9.425 79,827,024 -0.19(-1.99%)
Dec 30, 2002 9.664 9.705 9.529 9.616 65,853,648 -0.04(-0.42%)
Dec 27, 2002 9.713 9.844 9.643 9.656 56,078,372 -0.08(-0.79%)
Dec 26, 2002 9.849 9.970 9.693 9.733 51,054,144 -0.08(-0.80%)
Dec 24, 2002 9.760 9.886 9.757 9.811 25,214,394 -0.03(-0.33%)
Dec 23, 2002 9.671 9.895 9.643 9.844 66,921,684 +0.18(+1.81%)
Dec 20, 2002 9.751 9.793 9.653 9.669 134,800,320 -0.01(-0.13%)
Dec 19, 2002 9.707 9.981 9.640 9.682 113,395,656 -0.08(-0.78%)
Dec 18, 2002 9.815 9.917 9.623 9.758 85,999,104 -0.15(-1.53%)
Dec 17, 2002 9.921 10.02 9.804 9.910 67,952,152 -0.02(-0.22%)
Dec 16, 2002 9.662 9.944 9.602 9.932 82,476,000 +0.36(+3.77%)
Dec 13, 2002 9.786 9.798 9.569 9.571 89,476,952 -0.30(-3.08%)
Dec 12, 2002 10.03 10.04 9.788 9.875 75,758,384 -0.09(-0.90%)
Dec 11, 2002 9.817 10.03 9.767 9.964 94,881,328 +0.12(+1.20%)
Dec 10, 2002 9.764 9.932 9.749 9.846 87,399,024 +0.09(+0.90%)
Dec 09, 2002 10.03 10.07 9.755 9.758 87,580,864 -0.35(-3.50%)
Dec 06, 2002 10.00 10.16 9.884 10.11 98,287,864 +0.02(+0.23%)
Dec 05, 2002 10.38 10.41 10.08 10.09 93,852,240 -0.22(-2.12%)
Dec 04, 2002 10.23 10.47 10.18 10.31 115,048,736 -0.03(-0.30%)
Dec 03, 2002 10.44 10.45 10.28 10.34 80,167,952 -0.18(-1.70%)
Dec 02, 2002 10.69 10.75 10.39 10.52 87,405,608 +0.00(+0.02%)
Nov 29, 2002 10.65 10.69 10.51 10.51 38,937,904 -0.07(-0.69%)
Nov 27, 2002 10.50 10.68 10.46 10.59 75,689,536 +0.22(+2.07%)
Nov 26, 2002 10.51 10.62 10.35 10.37 94,146,536 -0.24(-2.28%)
Nov 25, 2002 10.58 10.69 10.49 10.62 84,454,368 +0.00(+0.02%)
Nov 22, 2002 10.47 10.63 10.40 10.61 96,000,112 +0.07(+0.66%)
Nov 21, 2002 10.39 10.57 10.35 10.54 113,718,760 +0.22(+2.15%)
Nov 20, 2002 10.03 10.37 10.01 10.32 104,822,816 +0.32(+3.21%)
Nov 19, 2002 10.13 10.17 9.901 10.00 104,778,936 -0.18(-1.77%)
Nov 18, 2002 10.38 10.40 10.16 10.18 79,659,168 -0.15(-1.48%)
Nov 15, 2002 10.32 10.38 10.15 10.33 106,328,880 -0.05(-0.53%)
Nov 14, 2002 10.21 10.39 10.18 10.39 107,430,656 +0.30(+2.94%)
Nov 13, 2002 9.888 10.20 9.864 10.09 147,246,528 +0.15(+1.56%)
Nov 12, 2002 9.862 10.10 9.826 9.937 111,629,304 +0.12(+1.21%)
Nov 11, 2002 10.04 10.04 9.811 9.819 80,008,592 -0.23(-2.25%)
Nov 08, 2002 10.21 10.31 10.03 10.04 88,485,160 -0.17(-1.62%)
Nov 07, 2002 10.25 10.32 10.12 10.21 101,070,968 -0.19(-1.79%)
Nov 06, 2002 10.39 10.41 10.12 10.40 158,268,112 +0.06(+0.62%)
Nov 05, 2002 10.17 10.35 10.13 10.33 105,128,368 +0.11(+1.03%)
Nov 04, 2002 10.35 10.44 10.12 10.23 191,945,632 +0.57(+5.85%)
Nov 01, 2002 9.558 9.705 9.461 9.662 144,130,176 -0.09(-0.88%)
Oct 31, 2002 9.696 9.857 9.634 9.747 145,331,520 +0.07(+0.68%)
Oct 30, 2002 9.516 9.733 9.412 9.682 129,529,520 +0.19(+2.00%)
Oct 29, 2002 9.507 9.569 9.270 9.492 124,134,472 +0.02(+0.23%)
Oct 28, 2002 9.735 9.753 9.390 9.470 109,583,192 -0.13(-1.39%)
Oct 25, 2002 9.343 9.625 9.326 9.603 103,438,264 +0.26(+2.83%)
Oct 24, 2002 9.727 9.729 9.279 9.339 131,425,064 -0.36(-3.70%)
Oct 23, 2002 9.376 9.709 9.376 9.698 152,041,456 +0.28(+2.96%)
Oct 22, 2002 9.376 9.467 9.303 9.419 119,529,064 -0.15(-1.60%)
Oct 21, 2002 9.474 9.660 9.363 9.572 154,114,992 -0.12(-1.20%)
Oct 18, 2002 9.589 9.698 9.323 9.689 209,572,128 +0.43(+4.69%)
Oct 17, 2002 9.530 9.571 9.124 9.255 250,419,280 +0.07(+0.71%)
Oct 16, 2002 9.186 9.345 9.166 9.190 130,881,992 -0.34(-3.60%)
Oct 15, 2002 9.345 9.547 9.233 9.532 182,908,176 +0.55(+6.09%)
Oct 14, 2002 8.796 8.993 8.721 8.985 104,522,208 +0.08(+0.86%)
Oct 11, 2002 8.634 8.914 8.570 8.909 149,246,832 +0.45(+5.37%)
Oct 10, 2002 8.021 8.499 7.884 8.455 162,530,400 +0.44(+5.43%)
Oct 09, 2002 8.063 8.285 7.986 8.019 168,876,656 -0.18(-2.22%)
Oct 08, 2002 8.158 8.382 8.045 8.202 158,625,504 +0.17(+2.13%)
Oct 07, 2002 7.986 8.214 7.965 8.030 123,137,200 +0.05(+0.64%)
Oct 04, 2002 8.274 8.307 7.965 7.979 146,903,952 -0.19(-2.30%)
Oct 03, 2002 8.258 8.493 8.130 8.167 144,299,680 -0.15(-1.78%)
Oct 02, 2002 8.404 8.533 8.233 8.315 141,923,328 -0.11(-1.34%)
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.