Microsoft (NQ: MSFT )

231.97 USD +4.58 (+2.01%)
Streaming Delayed Price Updated: 5:30 AM EST, Mar 9, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2002 26.37 26.50 25.63 25.85 29,104,400 -0.52(-1.99%)
Dec 30, 2002 26.50 26.62 26.14 26.38 24,009,800 -0.11(-0.42%)
Dec 27, 2002 26.64 27.00 26.45 26.49 20,445,800 -0.21(-0.79%)
Dec 26, 2002 27.01 27.34 26.58 26.70 18,614,000 -0.21(-0.80%)
Dec 24, 2002 26.77 27.11 26.76 26.91 9,193,000 -0.09(-0.33%)
Dec 23, 2002 26.52 27.14 26.45 27.00 24,399,200 +0.48(+1.81%)
Dec 20, 2002 26.75 26.86 26.48 26.52 49,147,300 -0.04(-0.13%)
Dec 19, 2002 26.62 27.38 26.44 26.55 41,343,300 -0.21(-0.78%)
Dec 18, 2002 26.92 27.20 26.39 26.76 31,354,700 -0.42(-1.53%)
Dec 17, 2002 27.21 27.50 26.89 27.18 24,774,900 -0.06(-0.22%)
Dec 16, 2002 26.50 27.27 26.33 27.24 30,070,200 +0.99(+3.77%)
Dec 13, 2002 26.84 26.88 26.25 26.25 32,622,700 -0.83(-3.08%)
Dec 12, 2002 27.50 27.53 26.84 27.08 27,621,000 -0.25(-0.90%)
Dec 11, 2002 26.92 27.50 26.79 27.33 34,593,100 +0.33(+1.20%)
Dec 10, 2002 26.78 27.24 26.74 27.00 31,865,100 +0.24(+0.90%)
Dec 09, 2002 27.50 27.61 26.75 26.76 31,931,400 -0.97(-3.50%)
Dec 06, 2002 27.43 27.87 27.11 27.74 35,835,100 +0.07(+0.23%)
Dec 05, 2002 28.48 28.55 27.65 27.67 34,217,900 -0.60(-2.12%)
Dec 04, 2002 28.07 28.72 27.91 28.27 41,946,000 -0.09(-0.30%)
Dec 03, 2002 28.64 28.67 28.20 28.36 29,228,700 -0.49(-1.70%)
Dec 02, 2002 29.33 29.48 28.50 28.84 31,867,500 +0.00(+0.02%)
Nov 29, 2002 29.21 29.32 28.84 28.84 14,196,500 -0.20(-0.69%)
Nov 27, 2002 28.80 29.30 28.70 29.04 27,595,900 +0.59(+2.07%)
Nov 26, 2002 28.82 29.12 28.39 28.45 34,325,200 -0.66(-2.28%)
Nov 25, 2002 29.03 29.32 28.79 29.11 30,791,500 +0.00(+0.02%)
Nov 22, 2002 28.73 29.15 28.52 29.11 35,001,000 +0.19(+0.66%)
Nov 21, 2002 28.49 29.00 28.39 28.92 41,461,100 +0.61(+2.15%)
Nov 20, 2002 27.50 28.45 27.46 28.31 38,217,700 +0.88(+3.21%)
Nov 19, 2002 27.77 27.90 27.16 27.43 38,201,700 -0.49(-1.77%)
Nov 18, 2002 28.48 28.51 27.87 27.92 29,043,200 -0.42(-1.48%)
Nov 15, 2002 28.30 28.46 27.83 28.34 38,766,800 -0.15(-0.53%)
Nov 14, 2002 28.00 28.50 27.93 28.50 39,168,500 +0.82(+2.94%)
Nov 13, 2002 27.12 27.96 27.05 27.68 53,685,100 +0.43(+1.56%)
Nov 12, 2002 27.05 27.71 26.95 27.25 40,699,300 +0.32(+1.21%)
Nov 11, 2002 27.54 27.55 26.91 26.93 29,170,600 -0.62(-2.25%)
Nov 08, 2002 28.00 28.27 27.50 27.55 32,261,100 -0.46(-1.62%)
Nov 07, 2002 28.10 28.31 27.75 28.00 36,849,800 -0.51(-1.79%)
Nov 06, 2002 28.50 28.55 27.76 28.51 57,703,500 +0.17(+0.62%)
Nov 05, 2002 27.89 28.40 27.79 28.34 38,329,100 +0.29(+1.03%)
Nov 04, 2002 28.38 28.62 27.76 28.05 69,982,096 +1.55(+5.85%)
Nov 01, 2002 26.21 26.62 25.95 26.50 52,548,900 -0.24(-0.88%)
Oct 31, 2002 26.59 27.04 26.42 26.74 52,986,900 +0.18(+0.68%)
Oct 30, 2002 26.10 26.70 25.82 26.55 47,225,600 +0.52(+2.00%)
Oct 29, 2002 26.08 26.25 25.42 26.04 45,258,600 +0.06(+0.23%)
Oct 28, 2002 26.70 26.75 25.75 25.98 39,953,300 -0.36(-1.39%)
Oct 25, 2002 25.62 26.40 25.58 26.34 37,712,900 +0.73(+2.83%)
Oct 24, 2002 26.68 26.68 25.45 25.61 47,916,700 -0.99(-3.70%)
Oct 23, 2002 25.71 26.63 25.71 26.60 55,433,300 +0.77(+2.96%)
Oct 22, 2002 25.71 25.96 25.51 25.83 43,579,500 -0.42(-1.60%)
Oct 21, 2002 25.99 26.50 25.68 26.25 56,189,300 -0.32(-1.20%)
Oct 18, 2002 26.30 26.60 25.57 26.58 76,408,600 +1.19(+4.69%)
Oct 17, 2002 26.14 26.25 25.02 25.39 91,301,200 +0.18(+0.71%)
Oct 16, 2002 25.20 25.63 25.14 25.20 47,718,700 -0.94(-3.60%)
Oct 15, 2002 25.63 26.18 25.33 26.14 66,687,100 +1.50(+6.09%)
Oct 14, 2002 24.12 24.67 23.92 24.64 38,108,100 +0.21(+0.86%)
Oct 11, 2002 23.68 24.45 23.50 24.43 54,414,400 +1.24(+5.37%)
Oct 10, 2002 22.00 23.31 21.62 23.19 59,257,500 +1.20(+5.43%)
Oct 09, 2002 22.11 22.73 21.91 22.00 61,571,300 -0.50(-2.22%)
Oct 08, 2002 22.38 22.99 22.07 22.50 57,833,800 +0.47(+2.13%)
Oct 07, 2002 21.91 22.53 21.84 22.02 44,895,000 +0.14(+0.64%)
Oct 04, 2002 22.70 22.79 21.84 21.89 53,560,200 -0.51(-2.30%)
Oct 03, 2002 22.65 23.30 22.30 22.40 52,610,700 -0.41(-1.78%)
Oct 02, 2002 23.05 23.41 22.58 22.80 51,744,300 -0.31(-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.