Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Microsoft (NQ: MSFT )

404.27 -7.57 (-1.84%)
Official Closing Price Updated: 4:15 PM EDT, Apr 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 (%)
Nov 29, 2002 11.06 11.10 10.92 10.92 37,504,156 -0.08(-0.69%)
Nov 27, 2002 10.90 11.09 10.86 10.99 72,902,544 +0.22(+2.07%)
Nov 26, 2002 10.91 11.02 10.75 10.77 90,679,936 -0.25(-2.28%)
Nov 25, 2002 10.99 11.10 10.90 11.02 81,344,648 +0.00(+0.02%)
Nov 22, 2002 10.87 11.03 10.80 11.02 92,465,256 +0.07(+0.66%)
Nov 21, 2002 10.78 10.98 10.75 10.95 109,531,480 +0.23(+2.15%)
Nov 20, 2002 10.41 10.77 10.40 10.72 100,963,096 +0.33(+3.21%)
Nov 19, 2002 10.51 10.56 10.28 10.38 100,920,832 -0.19(-1.77%)
Nov 18, 2002 10.78 10.79 10.55 10.57 76,726,008 -0.16(-1.48%)
Nov 15, 2002 10.71 10.77 10.54 10.73 102,413,704 -0.06(-0.53%)
Nov 14, 2002 10.60 10.79 10.57 10.79 103,474,912 +0.31(+2.95%)
Nov 13, 2002 10.27 10.59 10.24 10.48 141,824,704 +0.16(+1.56%)
Nov 12, 2002 10.24 10.49 10.20 10.32 107,518,960 +0.12(+1.21%)
Nov 11, 2002 10.42 10.43 10.19 10.19 77,062,568 -0.23(-2.25%)
Nov 08, 2002 10.60 10.70 10.41 10.43 85,227,016 -0.17(-1.63%)
Nov 07, 2002 10.64 10.72 10.50 10.60 97,349,400 -0.19(-1.79%)
Nov 06, 2002 10.79 10.81 10.51 10.79 152,440,464 +0.07(+0.62%)
Nov 05, 2002 10.56 10.75 10.52 10.73 101,257,392 +0.11(+1.03%)
Nov 04, 2002 10.74 10.84 10.51 10.62 184,877,936 +0.59(+5.85%)
Nov 01, 2002 9.923 10.08 9.823 10.03 138,823,104 -0.09(-0.88%)
Oct 31, 2002 10.07 10.23 10.00 10.12 139,980,208 +0.07(+0.68%)
Oct 30, 2002 9.880 10.10 9.772 10.05 124,760,072 +0.20(+2.00%)
Oct 29, 2002 9.870 9.935 9.624 9.855 119,563,672 +0.02(+0.23%)
Oct 28, 2002 10.11 10.13 9.749 9.832 105,548,192 -0.14(-1.39%)
Oct 25, 2002 9.700 9.993 9.683 9.971 99,629,528 +0.27(+2.83%)
Oct 24, 2002 10.10 10.10 9.634 9.696 126,585,808 -0.37(-3.70%)
Oct 23, 2002 9.734 10.08 9.734 10.07 146,443,088 +0.29(+2.96%)
Oct 22, 2002 9.734 9.829 9.658 9.779 115,127,840 -0.16(-1.60%)
Oct 21, 2002 9.836 10.03 9.721 9.938 148,440,272 -0.12(-1.20%)
Oct 18, 2002 9.955 10.07 9.679 10.06 201,855,392 +0.45(+4.69%)
Oct 17, 2002 9.895 9.936 9.473 9.609 241,198,512 +0.07(+0.71%)
Oct 16, 2002 9.537 9.702 9.516 9.541 126,062,736 -0.36(-3.60%)
Oct 15, 2002 9.702 9.912 9.586 9.897 176,173,248 +0.57(+6.09%)
Oct 14, 2002 9.132 9.336 9.054 9.329 100,673,560 +0.08(+0.86%)
Oct 11, 2002 8.964 9.255 8.897 9.249 143,751,360 +0.47(+5.37%)
Oct 10, 2002 8.328 8.824 8.186 8.778 156,545,808 +0.45(+5.43%)
Oct 09, 2002 8.371 8.602 8.292 8.326 162,658,384 -0.19(-2.22%)
Oct 08, 2002 8.470 8.702 8.352 8.515 152,784,704 +0.18(+2.13%)
Oct 07, 2002 8.292 8.528 8.269 8.337 118,603,120 +0.05(+0.64%)
Oct 04, 2002 8.591 8.625 8.269 8.284 141,494,752 -0.19(-2.30%)
Oct 03, 2002 8.574 8.818 8.441 8.479 138,986,368 -0.15(-1.78%)
Oct 02, 2002 8.725 8.860 8.547 8.632 136,697,520 -0.12(-1.34%)
Oct 01, 2002 8.388 8.754 8.174 8.750 146,139,280 +0.47(+5.69%)
Sep 30, 2002 8.492 8.525 8.159 8.278 152,665,024 -0.29(-3.34%)
Sep 27, 2002 8.714 8.914 8.553 8.564 107,007,776 -0.18(-2.06%)
Sep 26, 2002 8.916 8.990 8.697 8.744 133,215,120 -0.06(-0.67%)
Sep 25, 2002 8.782 8.888 8.526 8.803 141,489,728 +0.16(+1.91%)
Sep 24, 2002 8.485 8.797 8.447 8.638 137,560,864 +0.08(+0.91%)
Sep 23, 2002 8.820 8.841 8.481 8.560 118,594,928 -0.42(-4.70%)
Sep 20, 2002 9.030 9.085 8.952 8.983 172,534,176 +0.05(+0.55%)
Sep 19, 2002 8.835 9.051 8.818 8.933 102,736,008 -0.10(-1.15%)
Sep 18, 2002 8.842 9.130 8.831 9.037 110,891,472 +0.09(+0.97%)
Sep 17, 2002 9.212 9.255 8.935 8.950 96,878,896 -0.09(-1.03%)
Sep 16, 2002 9.009 9.109 8.905 9.043 66,264,256 -0.02(-0.27%)
Sep 13, 2002 8.877 9.134 8.867 9.068 78,658,208 +0.14(+1.61%)
Sep 12, 2002 9.113 9.142 8.899 8.924 84,176,376 -0.27(-2.94%)
Sep 11, 2002 9.507 9.671 9.185 9.195 102,294,296 -0.23(-2.43%)
Sep 10, 2002 9.187 9.429 9.151 9.424 110,889,096 +0.21(+2.24%)
Sep 09, 2002 8.943 9.265 8.825 9.217 107,855,264 +0.17(+1.84%)
Sep 06, 2002 9.037 9.136 8.984 9.051 92,354,832 +0.36(+4.16%)
Sep 05, 2002 8.990 8.994 8.684 8.689 119,460,112 -0.44(-4.77%)
Sep 04, 2002 8.981 9.198 8.924 9.124 105,978,008 +0.23(+2.53%)
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.