Microsoft (NQ: MSFT )

330.00 USD -0.08 (-0.02%)
Streaming Delayed Price Updated: 5:30 PM EST, Dec 2, 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%)
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.