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 (%)
Jul 31, 2002 8.679 8.750 8.451 8.747 128,740,152 -0.02(-0.25%)
Jul 30, 2002 8.668 8.902 8.628 8.768 168,256,784 -0.03(-0.31%)
Jul 29, 2002 8.541 8.805 8.486 8.796 153,799,584 +0.53(+6.39%)
Jul 26, 2002 7.974 8.278 7.963 8.267 169,418,896 +0.46(+5.88%)
Jul 25, 2002 8.285 8.333 7.737 7.808 224,100,912 -0.62(-7.35%)
Jul 24, 2002 7.611 8.451 7.549 8.428 277,443,104 +0.59(+7.49%)
Jul 23, 2002 8.475 8.531 7.833 7.841 230,478,160 -0.82(-9.47%)
Jul 22, 2002 8.923 9.113 8.367 8.661 246,946,096 -0.37(-4.14%)
Jul 19, 2002 9.091 9.277 8.898 9.035 154,341,008 -0.28(-3.03%)
Jul 18, 2002 9.490 9.614 9.235 9.317 124,870,088 -0.16(-1.71%)
Jul 17, 2002 9.574 9.716 9.328 9.479 134,444,048 +0.14(+1.46%)
Jul 16, 2002 9.354 9.625 9.232 9.343 133,236,944 -0.10(-1.06%)
Jul 15, 2002 9.368 9.454 8.750 9.443 187,833,392 -0.01(-0.12%)
Jul 12, 2002 9.729 9.795 9.385 9.454 131,288,472 -0.19(-1.98%)
Jul 11, 2002 9.487 9.674 9.343 9.645 177,664,528 +0.12(+1.28%)
Jul 10, 2002 9.788 9.880 9.503 9.523 124,348,680 -0.18(-1.82%)
Jul 09, 2002 9.718 9.977 9.656 9.700 116,948,384 +0.05(+0.55%)
Jul 08, 2002 9.919 10.01 9.585 9.647 86,671,088 -0.35(-3.52%)
Jul 05, 2002 9.678 10.01 9.671 9.999 48,922,452 +0.43(+4.54%)
Jul 04, 2002 9.341 9.574 9.197 9.565 111,027,264 +0.11(+1.22%)
Jul 03, 2002 9.341 9.574 9.197 9.450 110,995,720 +0.07(+0.78%)
Jul 02, 2002 9.549 9.647 9.357 9.377 113,570,648 -0.22(-2.32%)
Jul 01, 2002 9.866 9.915 9.585 9.600 91,161,568 -0.37(-3.73%)
Jun 28, 2002 9.944 10.17 9.844 9.972 122,815,744 -0.04(-0.40%)
Jun 27, 2002 9.953 10.02 9.636 10.01 131,396,264 +0.14(+1.46%)
Jun 26, 2002 9.306 9.915 9.306 9.868 153,775,984 +0.22(+2.23%)
Jun 25, 2002 9.972 10.03 9.625 9.653 115,231,400 -0.22(-2.23%)
Jun 24, 2002 9.496 9.961 9.452 9.873 143,342,176 +0.34(+3.60%)
Jun 21, 2002 9.735 9.944 9.530 9.530 160,205,888 -0.33(-3.36%)
Jun 20, 2002 9.911 10.04 9.826 9.862 118,489,824 -0.05(-0.48%)
Jun 19, 2002 10.11 10.20 9.902 9.910 111,421,400 -0.30(-2.91%)
Jun 18, 2002 10.12 10.26 10.09 10.21 106,308,032 +0.06(+0.56%)
Jun 17, 2002 10.15 10.29 10.09 10.15 129,578,072 +0.08(+0.78%)
Jun 14, 2002 9.689 10.13 9.662 10.07 150,076,256 +0.19(+1.90%)
Jun 13, 2002 9.997 10.11 9.880 9.884 109,398,056 -0.24(-2.38%)
Jun 12, 2002 9.585 10.17 9.571 10.12 186,781,520 +0.54(+5.65%)
Jun 11, 2002 9.705 9.877 9.556 9.583 101,987,880 -0.05(-0.47%)
Jun 10, 2002 9.416 9.716 9.381 9.629 98,500,704 +0.15(+1.62%)
Jun 07, 2002 9.095 9.589 9.089 9.476 134,169,216 +0.01(+0.15%)
Jun 06, 2002 9.388 9.505 9.115 9.461 107,933,136 +0.04(+0.46%)
Jun 05, 2002 9.193 9.434 9.175 9.417 91,841,232 +0.31(+3.36%)
Jun 04, 2002 9.024 9.339 8.976 9.111 120,693,928 +0.10(+1.13%)
Jun 03, 2002 9.295 9.414 8.964 9.009 121,284,448 -0.27(-2.93%)
May 31, 2002 9.643 9.738 9.275 9.281 91,153,616 -0.32(-3.29%)
May 30, 2002 9.414 9.727 9.376 9.596 86,689,736 +0.11(+1.13%)
May 29, 2002 9.416 9.611 9.397 9.489 62,251,824 -0.05(-0.52%)
May 28, 2002 9.769 9.788 9.434 9.538 68,023,736 -0.17(-1.76%)
May 27, 2002 9.870 9.939 9.669 9.709 49,391,468 +0.00(+0.00%)
May 24, 2002 9.870 9.939 9.669 9.709 49,345,392 -0.28(-2.85%)
May 23, 2002 9.789 9.997 9.664 9.993 70,507,048 +0.21(+2.10%)
May 22, 2002 9.456 9.793 9.452 9.788 74,287,424 +0.27(+2.87%)
May 21, 2002 9.835 9.953 9.503 9.514 86,562,200 -0.33(-3.37%)
May 20, 2002 10.12 10.13 9.753 9.846 71,471,136 -0.37(-3.61%)
May 17, 2002 10.25 10.28 10.08 10.21 74,941,304 +0.05(+0.52%)
May 16, 2002 9.973 10.21 9.963 10.16 73,241,056 +0.18(+1.81%)
May 15, 2002 9.933 10.29 9.819 9.981 96,562,384 -0.02(-0.24%)
May 14, 2002 9.917 10.04 9.840 10.00 88,910,568 +0.40(+4.16%)
May 13, 2002 9.197 9.645 9.069 9.605 88,892,192 +0.48(+5.27%)
May 10, 2002 9.576 9.602 9.113 9.124 88,329,648 -0.38(-3.97%)
May 09, 2002 9.917 10.03 9.461 9.501 114,220,688 -0.52(-5.18%)
May 08, 2002 9.346 10.02 9.337 10.02 138,842,368 +1.00(+11.12%)
May 07, 2002 8.965 9.168 8.814 9.018 121,210,944 +0.15(+1.75%)
May 06, 2002 9.013 9.213 8.818 8.863 90,922,400 -0.17(-1.90%)
May 03, 2002 9.345 9.421 9.026 9.035 98,229,992 -0.30(-3.22%)
May 02, 2002 9.596 9.857 9.324 9.335 108,352,504 -0.28(-2.92%)
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.