Indicators

Microsoft (NQ: MSFT )

399.96 -4.31 (-1.07%)

Streaming Delayed Price Updated: 2:35 PM EDT, Apr 19, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2001	12.84	12.96	12.54	12.54	56,805,416	-0.31(-2.39%)
Dec 28, 2001	12.91	13.03	12.81	12.85	38,024,024	+0.00(+0.03%)
Dec 27, 2001	12.87	13.00	12.73	12.84	42,804,768	+0.03(+0.25%)
Dec 26, 2001	12.76	13.07	12.75	12.81	38,738,348	+0.08(+0.61%)
Dec 24, 2001	12.82	12.88	12.72	12.73	15,456,242	-0.05(-0.40%)
Dec 21, 2001	12.87	12.87	12.68	12.78	111,359,016	+0.15(+1.17%)
Dec 20, 2001	13.09	13.11	12.61	12.64	103,800,232	-0.52(-3.93%)
Dec 19, 2001	12.99	13.23	12.96	13.15	75,284,328	+0.04(+0.32%)
Dec 18, 2001	13.04	13.14	12.98	13.11	62,417,772	+0.05(+0.42%)
Dec 17, 2001	12.71	13.08	12.71	13.06	75,394,752	+0.29(+2.28%)
Dec 14, 2001	12.50	12.86	12.48	12.76	56,798,016	+0.22(+1.77%)
Dec 13, 2001	12.71	12.92	12.51	12.54	70,306,776	-0.32(-2.47%)
Dec 12, 2001	12.71	12.87	12.54	12.86	63,248,596	+0.12(+0.94%)
Dec 11, 2001	12.81	12.89	12.69	12.74	71,767,920	+0.05(+0.39%)
Dec 10, 2001	12.78	12.96	12.65	12.69	50,678,184	-0.15(-1.14%)
Dec 07, 2001	12.92	13.03	12.60	12.84	55,918,584	-0.16(-1.19%)
Dec 06, 2001	12.87	13.06	12.79	12.99	74,003,088	+0.10(+0.81%)
Dec 05, 2001	12.58	12.90	12.34	12.89	98,065,032	+0.40(+3.18%)
Dec 04, 2001	12.30	12.51	12.13	12.49	67,371,808	+0.23(+1.90%)

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.