Microsoft (NQ: MSFT )

260.74 USD +1.24 (+0.48%)
Official Closing Price Updated: 7:59 PM EDT, Apr 16, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2002 26.05 26.65 25.96 26.13 38,692,000 +0.01(+0.04%)
Apr 29, 2002 25.74 26.45 25.72 26.12 35,123,000 +0.37(+1.44%)
Apr 26, 2002 27.04 27.23 25.73 25.75 31,388,300 -1.11(-4.15%)
Apr 25, 2002 26.45 27.23 26.44 26.86 28,645,200 +0.35(+1.34%)
Apr 24, 2002 26.92 27.21 26.50 26.51 30,610,200 -0.49(-1.80%)
Apr 23, 2002 27.85 27.91 26.65 27.00 34,140,700 -0.80(-2.88%)
Apr 22, 2002 28.26 28.35 27.50 27.80 25,732,600 -0.80(-2.81%)
Apr 19, 2002 28.72 28.99 28.43 28.60 52,134,300 +0.42(+1.47%)
Apr 18, 2002 28.39 28.66 26.34 28.18 37,397,400 -0.13(-0.46%)
Apr 17, 2002 28.98 29.14 28.21 28.32 27,579,300 -0.59(-2.04%)
Apr 16, 2002 28.20 29.05 28.18 28.91 25,960,800 +1.06(+3.81%)
Apr 15, 2002 28.00 28.38 27.70 27.84 23,694,400 -0.12(-0.43%)
Apr 12, 2002 27.58 28.13 27.43 27.96 26,148,800 +0.57(+2.08%)
Apr 11, 2002 27.95 28.23 27.25 27.39 29,082,900 -0.75(-2.68%)
Apr 10, 2002 27.56 28.55 27.53 28.15 37,818,200 +0.72(+2.61%)
Apr 09, 2002 28.67 28.71 27.40 27.43 31,706,500 -1.18(-4.11%)
Apr 08, 2002 27.15 28.66 27.13 28.61 36,694,800 +0.68(+2.42%)
Apr 05, 2002 28.45 28.65 27.92 27.93 25,083,000 -0.29(-1.03%)
Apr 04, 2002 27.99 28.49 27.71 28.23 30,881,900 +0.06(+0.21%)
Apr 03, 2002 28.72 28.80 27.75 28.17 38,465,700 -0.47(-1.66%)
Apr 02, 2002 29.45 29.55 28.55 28.64 38,254,700 -1.55(-5.13%)
Apr 01, 2002 29.92 30.20 29.60 30.19 23,505,000 +0.04(+0.12%)
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%)
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.