Microsoft (NQ: MSFT )

323.01 USD -6.48 (-1.97%)
Official Closing Price Updated: 6:03 PM EST, Dec 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2002 29.98 30.33 29.83 30.16 22,196,500 +0.00(+0.00%)
Mar 28, 2002 29.98 30.33 29.83 30.16 21,950,600 +0.44(+1.46%)
Mar 27, 2002 29.40 29.94 29.30 29.72 23,659,200 +0.18(+0.61%)
Mar 26, 2002 29.55 30.46 29.16 29.54 34,678,600 -0.07(-0.25%)
Mar 25, 2002 30.24 30.39 29.58 29.61 23,876,200 -0.61(-2.02%)
Mar 22, 2002 30.52 30.57 30.11 30.23 20,670,700 -0.45(-1.48%)
Mar 21, 2002 30.11 30.80 29.92 30.68 23,061,700 +0.63(+2.10%)
Mar 20, 2002 30.70 31.01 30.05 30.05 27,617,600 -1.07(-3.42%)
Mar 19, 2002 31.09 31.50 30.75 31.11 18,188,200 +0.04(+0.14%)
Mar 18, 2002 31.37 31.50 30.60 31.07 26,148,400 -0.18(-0.56%)
Mar 15, 2002 30.50 31.25 30.49 31.25 34,543,400 +0.63(+2.07%)
Mar 14, 2002 31.07 31.12 30.52 30.61 25,909,800 -0.44(-1.42%)
Mar 13, 2002 31.04 31.51 30.98 31.05 22,193,700 -0.22(-0.70%)
Mar 12, 2002 31.26 31.40 30.83 31.27 33,203,600 -0.90(-2.80%)
Mar 11, 2002 31.75 32.50 31.50 32.17 21,859,100 +0.19(+0.61%)
Mar 08, 2002 31.82 32.35 31.58 31.98 28,850,900 +0.61(+1.96%)
Mar 07, 2002 31.83 31.94 30.93 31.36 29,039,600 -0.45(-1.43%)
Mar 06, 2002 31.45 31.85 31.09 31.82 24,917,700 +0.27(+0.87%)
Mar 05, 2002 31.50 31.94 31.17 31.54 27,963,200 -0.11(-0.35%)
Mar 04, 2002 30.62 31.75 30.43 31.65 37,232,100 +0.97(+3.14%)
Mar 01, 2002 29.52 30.71 29.42 30.68 31,057,800 +1.51(+5.19%)
Feb 28, 2002 29.39 29.85 29.07 29.17 34,034,000 -0.02(-0.09%)
Feb 27, 2002 29.54 30.08 29.00 29.20 32,875,000 -0.08(-0.27%)
Feb 26, 2002 29.55 30.00 28.95 29.27 31,638,100 -0.27(-0.90%)
Feb 25, 2002 28.97 29.95 28.95 29.54 25,916,100 +0.55(+1.88%)
Feb 22, 2002 29.02 29.38 28.58 29.00 35,673,900 -0.03(-0.10%)
Feb 21, 2002 29.86 30.14 29.00 29.02 29,699,200 -0.93(-3.09%)
Feb 20, 2002 29.70 30.18 29.40 29.95 25,246,000 +0.49(+1.65%)
Feb 19, 2002 29.95 30.07 29.30 29.46 26,131,300 -0.65(-2.16%)
Feb 18, 2002 30.85 31.03 30.10 30.11 25,092,200 +0.00(+0.00%)
Feb 15, 2002 30.85 31.03 30.10 30.11 25,089,900 -0.73(-2.35%)
Feb 14, 2002 31.00 31.50 30.66 30.84 28,633,500 -0.07(-0.23%)
Feb 13, 2002 30.13 30.94 29.98 30.91 27,084,300 +0.84(+2.79%)
Feb 12, 2002 30.25 30.42 30.01 30.07 22,486,900 -0.50(-1.62%)
Feb 11, 2002 30.00 30.62 29.80 30.57 25,449,800 +0.24(+0.79%)
Feb 08, 2002 30.06 30.33 29.42 30.33 30,641,500 +0.43(+1.42%)
Feb 07, 2002 30.15 30.80 29.88 29.90 31,657,000 -0.30(-0.99%)
Feb 06, 2002 30.80 30.95 30.12 30.20 33,051,500 -0.38(-1.23%)
Feb 05, 2002 30.40 31.11 30.25 30.58 33,386,300 +0.02(+0.05%)
Feb 04, 2002 31.20 31.34 30.38 30.56 35,154,200 -0.77(-2.46%)
Feb 01, 2002 32.08 32.25 31.24 31.33 31,731,100 -0.53(-1.65%)
Jan 31, 2002 31.53 31.91 31.06 31.86 34,783,100 +0.43(+1.37%)
Jan 30, 2002 31.23 31.45 30.67 31.42 33,050,000 +0.26(+0.85%)
Jan 29, 2002 31.95 32.25 31.00 31.16 29,333,000 -0.75(-2.35%)
Jan 28, 2002 32.12 32.20 31.45 31.91 20,811,000 +0.01(+0.03%)
Jan 25, 2002 32.10 32.42 31.75 31.90 24,490,600 -0.40(-1.24%)
Jan 24, 2002 32.05 32.59 31.90 32.30 41,943,000 +0.43(+1.35%)
Jan 23, 2002 32.03 32.35 31.62 31.87 40,201,500 -0.36(-1.12%)
Jan 22, 2002 33.30 33.31 32.12 32.23 38,418,600 -0.82(-2.48%)
Jan 21, 2002 33.55 33.92 32.71 33.05 53,635,800 +0.00(+0.00%)
Jan 18, 2002 33.55 33.92 32.71 33.05 53,570,200 -1.88(-5.38%)
Jan 17, 2002 34.26 35.00 34.20 34.93 39,479,000 +0.99(+2.93%)
Jan 16, 2002 34.42 34.92 33.92 33.94 30,977,700 -0.84(-2.42%)
Jan 15, 2002 34.33 34.81 34.25 34.78 30,358,700 +0.54(+1.58%)
Jan 14, 2002 34.15 34.52 33.87 34.24 25,498,900 -0.07(-0.20%)
Jan 11, 2002 34.76 35.16 34.05 34.30 36,496,600 -0.33(-0.97%)
Jan 10, 2002 34.24 34.90 34.06 34.64 25,148,300 +0.28(+0.83%)
Jan 09, 2002 34.86 35.31 34.28 34.35 38,152,000 -0.33(-0.97%)
Jan 08, 2002 34.35 34.93 34.00 34.69 23,868,200 +0.41(+1.20%)
Jan 07, 2002 34.88 35.01 34.17 34.28 29,254,400 -0.17(-0.49%)
Jan 04, 2002 34.62 34.96 34.33 34.45 26,365,700 -0.17(-0.48%)
Jan 03, 2002 33.55 34.62 33.54 34.62 33,795,400 +1.10(+3.27%)
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.