Indicators

Microsoft (NQ: MSFT )

423.08 +6.52 (+1.57%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 15, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2001	12.82	12.94	12.52	12.52	56,907,876	-0.31(-2.39%)
Dec 28, 2001	12.89	13.01	12.79	12.82	38,092,608	+0.00(+0.03%)
Dec 27, 2001	12.84	12.98	12.71	12.82	42,881,972	+0.03(+0.25%)
Dec 26, 2001	12.74	13.05	12.73	12.79	38,808,224	+0.08(+0.61%)
Dec 24, 2001	12.79	12.85	12.70	12.71	15,484,121	-0.05(-0.40%)
Dec 21, 2001	12.85	12.85	12.66	12.76	111,559,880	+0.15(+1.17%)
Dec 20, 2001	13.06	13.08	12.59	12.61	103,987,456	-0.52(-3.93%)
Dec 19, 2001	12.96	13.20	12.93	13.13	75,420,120	+0.04(+0.32%)
Dec 18, 2001	13.02	13.11	12.96	13.09	62,530,356	+0.05(+0.42%)
Dec 17, 2001	12.69	13.06	12.69	13.03	75,530,744	+0.29(+2.28%)
Dec 14, 2001	12.47	12.84	12.46	12.74	56,900,464	+0.22(+1.77%)
Dec 13, 2001	12.68	12.89	12.48	12.52	70,433,592	-0.32(-2.47%)
Dec 12, 2001	12.69	12.84	12.52	12.84	63,362,680	+0.12(+0.94%)
Dec 11, 2001	12.78	12.87	12.67	12.72	71,897,368	+0.05(+0.39%)
Dec 10, 2001	12.76	12.93	12.63	12.67	50,769,592	-0.15(-1.14%)
Dec 07, 2001	12.89	13.01	12.57	12.82	56,019,448	-0.15(-1.19%)
Dec 06, 2001	12.84	13.04	12.76	12.97	74,136,568	+0.10(+0.81%)
Dec 05, 2001	12.56	12.88	12.32	12.87	98,241,912	+0.40(+3.18%)
Dec 04, 2001	12.28	12.48	12.11	12.47	67,493,328	+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.