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 (%)
Aug 30, 2002 9.141 9.203 8.933 8.947 79,728,736 -0.27(-2.97%)
Aug 29, 2002 8.913 9.297 8.845 9.221 129,285,888 +0.22(+2.43%)
Aug 28, 2002 9.203 9.235 8.987 9.002 94,452,496 -0.27(-2.87%)
Aug 27, 2002 9.540 9.562 9.234 9.268 89,783,280 -0.23(-2.42%)
Aug 26, 2002 9.571 9.598 9.330 9.498 76,319,536 -0.02(-0.23%)
Aug 23, 2002 9.600 9.635 9.450 9.520 79,441,848 -0.18(-1.90%)
Aug 22, 2002 9.635 9.744 9.589 9.704 99,447,816 +0.17(+1.82%)
Aug 21, 2002 9.399 9.549 9.325 9.531 111,359,176 +0.23(+2.43%)
Aug 20, 2002 9.367 9.425 9.252 9.305 96,430,816 -0.18(-1.85%)
Aug 19, 2002 9.122 9.489 9.088 9.480 109,500,712 +0.36(+4.00%)
Aug 16, 2002 9.011 9.157 8.918 9.115 95,081,944 +0.04(+0.46%)
Aug 15, 2002 9.108 9.250 8.887 9.073 135,415,872 +0.01(+0.12%)
Aug 14, 2002 8.614 9.066 8.606 9.062 132,618,840 +0.48(+5.63%)
Aug 13, 2002 8.749 9.060 8.554 8.579 137,304,512 -0.26(-2.91%)
Aug 12, 2002 8.679 8.887 8.678 8.836 77,984,640 +0.06(+0.73%)
Aug 09, 2002 8.778 8.960 8.688 8.772 94,691,656 -0.14(-1.62%)
Aug 08, 2002 8.588 8.933 8.461 8.916 121,705,552 +0.33(+3.86%)
Aug 07, 2002 8.568 8.623 8.233 8.585 118,416,200 +0.26(+3.11%)
Aug 06, 2002 8.185 8.614 8.174 8.326 121,661,392 +0.31(+3.82%)
Aug 05, 2002 8.074 8.235 7.987 8.019 108,257,432 -0.08(-0.95%)
Aug 02, 2002 8.296 8.358 7.985 8.096 117,865,192 -0.24(-2.93%)
Aug 01, 2002 8.674 8.767 8.295 8.340 126,169,056 -0.41(-4.65%)
Jul 31, 2002 8.679 8.750 8.451 8.747 128,737,344 -0.02(-0.25%)
Jul 30, 2002 8.668 8.902 8.628 8.769 168,253,104 -0.03(-0.31%)
Jul 29, 2002 8.541 8.805 8.486 8.796 153,796,224 +0.53(+6.39%)
Jul 26, 2002 7.974 8.278 7.963 8.267 169,415,200 +0.46(+5.88%)
Jul 25, 2002 8.286 8.333 7.737 7.808 224,096,016 -0.62(-7.35%)
Jul 24, 2002 7.611 8.451 7.549 8.428 277,437,056 +0.59(+7.49%)
Jul 23, 2002 8.475 8.532 7.833 7.841 230,473,136 -0.82(-9.47%)
Jul 22, 2002 8.924 9.113 8.368 8.661 246,940,704 -0.37(-4.14%)
Jul 19, 2002 9.091 9.277 8.898 9.035 154,337,632 -0.28(-3.03%)
Jul 18, 2002 9.491 9.615 9.235 9.317 124,867,360 -0.16(-1.71%)
Jul 17, 2002 9.574 9.717 9.328 9.480 134,441,104 +0.14(+1.46%)
Jul 16, 2002 9.354 9.625 9.232 9.343 133,234,032 -0.10(-1.06%)
Jul 15, 2002 9.368 9.454 8.750 9.443 187,829,296 -0.01(-0.12%)
Jul 12, 2002 9.729 9.795 9.385 9.454 131,285,608 -0.19(-1.98%)
Jul 11, 2002 9.487 9.675 9.343 9.646 177,660,640 +0.12(+1.28%)
Jul 10, 2002 9.788 9.881 9.503 9.523 124,345,968 -0.18(-1.82%)
Jul 09, 2002 9.718 9.977 9.656 9.700 116,945,832 +0.05(+0.55%)
Jul 08, 2002 9.919 10.01 9.585 9.647 86,669,192 -0.35(-3.52%)
Jul 05, 2002 9.678 10.01 9.671 9.999 48,921,384 +0.43(+4.54%)
Jul 04, 2002 9.341 9.574 9.197 9.565 111,024,840 +0.11(+1.22%)
Jul 03, 2002 9.341 9.574 9.197 9.450 110,993,304 +0.07(+0.78%)
Jul 02, 2002 9.549 9.647 9.357 9.378 113,568,168 -0.22(-2.32%)
Jul 01, 2002 9.866 9.915 9.585 9.600 91,159,584 -0.37(-3.73%)
Jun 28, 2002 9.944 10.17 9.844 9.972 122,813,064 -0.04(-0.40%)
Jun 27, 2002 9.954 10.02 9.636 10.01 131,393,392 +0.14(+1.46%)
Jun 26, 2002 9.306 9.915 9.306 9.868 153,772,640 +0.22(+2.23%)
Jun 25, 2002 9.972 10.03 9.625 9.653 115,228,888 -0.22(-2.23%)
Jun 24, 2002 9.496 9.961 9.452 9.873 143,339,040 +0.34(+3.60%)
Jun 21, 2002 9.735 9.944 9.531 9.531 160,202,400 -0.33(-3.36%)
Jun 20, 2002 9.912 10.04 9.826 9.862 118,487,240 -0.05(-0.48%)
Jun 19, 2002 10.11 10.20 9.903 9.910 111,418,968 -0.30(-2.91%)
Jun 18, 2002 10.12 10.26 10.09 10.21 106,305,712 +0.06(+0.56%)
Jun 17, 2002 10.15 10.29 10.09 10.15 129,575,240 +0.08(+0.78%)
Jun 14, 2002 9.689 10.13 9.662 10.07 150,072,976 +0.19(+1.90%)
Jun 13, 2002 9.997 10.11 9.881 9.884 109,395,664 -0.24(-2.38%)
Jun 12, 2002 9.585 10.17 9.571 10.12 186,777,440 +0.54(+5.65%)
Jun 11, 2002 9.706 9.877 9.556 9.584 101,985,656 -0.05(-0.47%)
Jun 10, 2002 9.416 9.717 9.381 9.629 98,498,552 +0.15(+1.62%)
Jun 07, 2002 9.095 9.589 9.090 9.476 134,166,288 +0.01(+0.15%)
Jun 06, 2002 9.388 9.505 9.115 9.461 107,930,776 +0.04(+0.46%)
Jun 05, 2002 9.193 9.434 9.175 9.418 91,839,224 +0.31(+3.36%)
Jun 04, 2002 9.024 9.339 8.976 9.111 120,691,288 +0.10(+1.13%)
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.