Microsoft (NQ: MSFT )

336.86 USD +6.27 (+1.90%)
Streaming Delayed Price Updated: 4:00 PM EST, Nov 30, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 28, 2002 27.27 27.89 27.00 27.35 44,777,800 -0.11(-0.40%)
Jun 27, 2002 27.30 27.47 26.43 27.46 47,906,200 +0.39(+1.46%)
Jun 26, 2002 25.52 27.20 25.52 27.07 56,065,700 +0.59(+2.23%)
Jun 25, 2002 27.35 27.50 26.40 26.48 42,012,600 -0.60(-2.23%)
Jun 24, 2002 26.05 27.32 25.92 27.08 52,261,600 +0.94(+3.60%)
Jun 21, 2002 26.70 27.27 26.14 26.14 58,410,000 -0.91(-3.36%)
Jun 20, 2002 27.18 27.55 26.95 27.05 43,200,600 -0.13(-0.48%)
Jun 19, 2002 27.74 27.97 27.16 27.18 40,623,500 -0.82(-2.91%)
Jun 18, 2002 27.76 28.14 27.67 28.00 38,759,200 +0.16(+0.56%)
Jun 17, 2002 27.83 28.22 27.68 27.84 47,243,300 +0.21(+0.78%)
Jun 14, 2002 26.58 27.77 26.50 27.62 54,716,800 +0.51(+1.90%)
Jun 13, 2002 27.42 27.74 27.10 27.11 39,885,800 -0.66(-2.38%)
Jun 12, 2002 26.29 27.89 26.25 27.77 68,099,296 +1.48(+5.65%)
Jun 11, 2002 26.62 27.09 26.21 26.29 37,184,100 -0.12(-0.47%)
Jun 10, 2002 25.83 26.65 25.73 26.41 35,912,700 +0.42(+1.62%)
Jun 07, 2002 24.95 26.30 24.93 25.99 48,917,200 +0.04(+0.15%)
Jun 06, 2002 25.75 26.07 25.00 25.95 39,351,700 +0.12(+0.46%)
Jun 05, 2002 25.21 25.88 25.17 25.83 33,484,700 +0.84(+3.36%)
Jun 04, 2002 24.75 25.61 24.62 24.99 44,004,200 +0.28(+1.13%)
Jun 03, 2002 25.50 25.82 24.58 24.71 44,219,500 -0.75(-2.93%)
May 31, 2002 26.45 26.71 25.44 25.45 33,234,000 -0.87(-3.29%)
May 30, 2002 25.82 26.68 25.71 26.32 31,606,500 +0.30(+1.13%)
May 29, 2002 25.83 26.36 25.77 26.02 22,696,600 -0.14(-0.52%)
May 28, 2002 26.80 26.84 25.88 26.16 24,801,000 -0.47(-1.76%)
May 27, 2002 27.07 27.26 26.52 26.63 18,007,800 +0.00(+0.00%)
May 24, 2002 27.07 27.26 26.52 26.63 17,991,000 -0.78(-2.85%)
May 23, 2002 26.85 27.42 26.50 27.41 25,706,400 +0.57(+2.10%)
May 22, 2002 25.93 26.86 25.92 26.84 27,084,700 +0.75(+2.87%)
May 21, 2002 26.98 27.30 26.07 26.09 31,560,000 -0.91(-3.37%)
May 20, 2002 27.75 27.77 26.75 27.00 26,057,900 -1.01(-3.61%)
May 17, 2002 28.11 28.20 27.64 28.01 27,323,100 +0.14(+0.52%)
May 16, 2002 27.36 28.01 27.33 27.87 26,703,200 +0.50(+1.81%)
May 15, 2002 27.25 28.22 26.93 27.38 35,206,000 -0.07(-0.24%)
May 14, 2002 27.20 27.55 26.99 27.44 32,416,200 +1.10(+4.16%)
May 13, 2002 25.23 26.45 24.88 26.34 32,409,500 +1.32(+5.27%)
May 10, 2002 26.26 26.33 25.00 25.02 32,204,400 -1.03(-3.97%)
May 09, 2002 27.20 27.50 25.95 26.06 41,644,100 -1.43(-5.18%)
May 08, 2002 25.64 27.49 25.61 27.49 50,621,000 +2.75(+11.12%)
May 07, 2002 24.59 25.14 24.17 24.74 44,192,700 +0.43(+1.75%)
May 06, 2002 24.72 25.27 24.18 24.31 33,149,700 -0.47(-1.90%)
May 03, 2002 25.63 25.84 24.75 24.78 35,814,000 -0.82(-3.22%)
May 02, 2002 26.32 27.04 25.58 25.61 39,504,600 -0.77(-2.92%)
May 01, 2002 26.08 26.59 25.33 26.38 38,206,500 +0.25(+0.94%)
Apr 30, 2002 26.05 26.65 25.96 26.13 38,692,000 +0.01(+0.04%)
Apr 29, 2002 25.74 26.45 25.72 26.12 35,123,000 +0.37(+1.44%)
Apr 26, 2002 27.04 27.23 25.73 25.75 31,388,300 -1.11(-4.15%)
Apr 25, 2002 26.45 27.23 26.44 26.86 28,645,200 +0.35(+1.34%)
Apr 24, 2002 26.92 27.21 26.50 26.51 30,610,200 -0.49(-1.80%)
Apr 23, 2002 27.85 27.91 26.65 27.00 34,140,700 -0.80(-2.88%)
Apr 22, 2002 28.26 28.35 27.50 27.80 25,732,600 -0.80(-2.81%)
Apr 19, 2002 28.72 28.99 28.43 28.60 52,134,300 +0.42(+1.47%)
Apr 18, 2002 28.39 28.66 26.34 28.18 37,397,400 -0.13(-0.46%)
Apr 17, 2002 28.98 29.14 28.21 28.32 27,579,300 -0.59(-2.04%)
Apr 16, 2002 28.20 29.05 28.18 28.91 25,960,800 +1.06(+3.81%)
Apr 15, 2002 28.00 28.38 27.70 27.84 23,694,400 -0.12(-0.43%)
Apr 12, 2002 27.58 28.13 27.43 27.96 26,148,800 +0.57(+2.08%)
Apr 11, 2002 27.95 28.23 27.25 27.39 29,082,900 -0.75(-2.68%)
Apr 10, 2002 27.56 28.55 27.53 28.15 37,818,200 +0.72(+2.61%)
Apr 09, 2002 28.67 28.71 27.40 27.43 31,706,500 -1.18(-4.11%)
Apr 08, 2002 27.15 28.66 27.13 28.61 36,694,800 +0.68(+2.42%)
Apr 05, 2002 28.45 28.65 27.92 27.93 25,083,000 -0.29(-1.03%)
Apr 04, 2002 27.99 28.49 27.71 28.23 30,881,900 +0.06(+0.21%)
Apr 03, 2002 28.72 28.80 27.75 28.17 38,465,700 -0.47(-1.66%)
Apr 02, 2002 29.45 29.55 28.55 28.64 38,254,700 -1.55(-5.13%)
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.