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

Microsoft (NQ: MSFT )

436.02 -2.67 (-0.61%)
Streaming Delayed Price Updated: 12:05 PM EDT, Sep 20, 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 (%)
May 31, 2002 9.643 9.738 9.275 9.281 91,153,616 -0.32(-3.29%)
May 30, 2002 9.414 9.727 9.376 9.596 86,689,736 +0.11(+1.13%)
May 29, 2002 9.416 9.611 9.397 9.489 62,251,824 -0.05(-0.52%)
May 28, 2002 9.769 9.788 9.434 9.538 68,023,736 -0.17(-1.76%)
May 27, 2002 9.870 9.939 9.669 9.709 49,391,468 +0.00(+0.00%)
May 24, 2002 9.870 9.939 9.669 9.709 49,345,392 -0.28(-2.85%)
May 23, 2002 9.789 9.997 9.664 9.993 70,507,048 +0.21(+2.10%)
May 22, 2002 9.456 9.793 9.452 9.788 74,287,424 +0.27(+2.87%)
May 21, 2002 9.835 9.953 9.503 9.514 86,562,200 -0.33(-3.37%)
May 20, 2002 10.12 10.13 9.753 9.846 71,471,136 -0.37(-3.61%)
May 17, 2002 10.25 10.28 10.08 10.21 74,941,304 +0.05(+0.52%)
May 16, 2002 9.973 10.21 9.963 10.16 73,241,056 +0.18(+1.81%)
May 15, 2002 9.933 10.29 9.819 9.981 96,562,384 -0.02(-0.24%)
May 14, 2002 9.917 10.04 9.840 10.00 88,910,568 +0.40(+4.16%)
May 13, 2002 9.197 9.645 9.069 9.605 88,892,192 +0.48(+5.27%)
May 10, 2002 9.576 9.602 9.113 9.124 88,329,648 -0.38(-3.97%)
May 09, 2002 9.917 10.03 9.461 9.501 114,220,688 -0.52(-5.18%)
May 08, 2002 9.346 10.02 9.337 10.02 138,842,368 +1.00(+11.12%)
May 07, 2002 8.965 9.168 8.814 9.018 121,210,944 +0.15(+1.75%)
May 06, 2002 9.013 9.213 8.818 8.863 90,922,400 -0.17(-1.90%)
May 03, 2002 9.345 9.421 9.026 9.035 98,229,992 -0.30(-3.22%)
May 02, 2002 9.596 9.857 9.324 9.335 108,352,504 -0.28(-2.92%)
May 01, 2002 9.509 9.696 9.235 9.616 104,792,096 +0.09(+0.94%)
Apr 30, 2002 9.498 9.716 9.465 9.527 106,123,720 +0.00(+0.04%)
Apr 29, 2002 9.383 9.645 9.377 9.523 96,334,728 +0.13(+1.44%)
Apr 26, 2002 9.857 9.926 9.381 9.388 86,091,264 -0.41(-4.15%)
Apr 25, 2002 9.643 9.926 9.640 9.795 78,567,536 +0.13(+1.34%)
Apr 24, 2002 9.817 9.922 9.662 9.665 83,957,104 -0.18(-1.80%)
Apr 23, 2002 10.15 10.18 9.716 9.842 93,640,496 -0.29(-2.88%)
Apr 22, 2002 10.30 10.34 10.03 10.13 70,578,912 -0.29(-2.81%)
Apr 19, 2002 10.47 10.57 10.37 10.43 142,993,024 +0.15(+1.47%)
Apr 18, 2002 10.35 10.45 9.603 10.28 102,572,912 -0.05(-0.46%)
Apr 17, 2002 10.56 10.62 10.29 10.32 75,644,008 -0.22(-2.04%)
Apr 16, 2002 10.28 10.59 10.27 10.54 71,204,816 +0.39(+3.81%)
Apr 15, 2002 10.21 10.35 10.10 10.15 64,988,572 -0.04(-0.43%)
Apr 12, 2002 10.05 10.26 10.00 10.20 71,720,456 +0.21(+2.08%)
Apr 11, 2002 10.19 10.29 9.935 9.988 79,768,056 -0.28(-2.68%)
Apr 10, 2002 10.05 10.41 10.04 10.26 103,727,080 +0.26(+2.61%)
Apr 09, 2002 10.45 10.47 9.990 10.00 86,964,016 -0.43(-4.11%)
Apr 08, 2002 9.899 10.45 9.891 10.43 100,645,832 +0.25(+2.42%)
Apr 05, 2002 10.37 10.45 10.18 10.18 68,797,200 -0.11(-1.03%)
Apr 04, 2002 10.21 10.39 10.10 10.29 84,702,320 +0.02(+0.21%)
Apr 03, 2002 10.47 10.50 10.12 10.27 105,503,032 -0.17(-1.66%)
Apr 02, 2002 10.74 10.77 10.41 10.44 104,924,304 -0.57(-5.13%)
Apr 01, 2002 10.91 11.01 10.79 11.01 64,469,088 +0.01(+0.12%)
Mar 29, 2002 10.93 11.06 10.88 10.99 60,880,160 +0.00(+0.00%)
Mar 28, 2002 10.93 11.06 10.88 10.99 60,205,708 +0.16(+1.46%)
Mar 27, 2002 10.72 10.92 10.68 10.84 64,892,028 +0.07(+0.61%)
Mar 26, 2002 10.77 11.11 10.63 10.77 95,115,840 -0.03(-0.25%)
Mar 25, 2002 11.03 11.08 10.78 10.80 65,487,212 -0.22(-2.02%)
Mar 22, 2002 11.13 11.15 10.98 11.02 56,695,224 -0.17(-1.48%)
Mar 21, 2002 10.98 11.23 10.91 11.19 63,253,216 +0.23(+2.10%)
Mar 20, 2002 11.19 11.31 10.96 10.96 75,749,056 -0.39(-3.42%)
Mar 19, 2002 11.34 11.48 11.21 11.34 49,886,268 +0.02(+0.14%)
Mar 18, 2002 11.44 11.48 11.16 11.33 71,719,360 -0.06(-0.56%)
Mar 15, 2002 11.12 11.40 11.11 11.39 94,745,016 +0.23(+2.07%)
Mar 14, 2002 11.33 11.35 11.13 11.16 71,064,936 -0.16(-1.42%)
Mar 13, 2002 11.32 11.49 11.29 11.32 60,872,480 -0.08(-0.70%)
Mar 12, 2002 11.40 11.45 11.24 11.40 91,070,232 -0.33(-2.80%)
Mar 11, 2002 11.58 11.85 11.48 11.73 59,954,744 +0.07(+0.61%)
Mar 08, 2002 11.60 11.79 11.52 11.66 79,131,728 +0.22(+1.96%)
Mar 07, 2002 11.61 11.65 11.28 11.43 79,649,288 -0.17(-1.43%)
Mar 06, 2002 11.47 11.61 11.34 11.60 68,343,816 +0.10(+0.87%)
Mar 05, 2002 11.48 11.65 11.36 11.50 76,696,960 -0.04(-0.35%)
Mar 04, 2002 11.16 11.58 11.10 11.54 102,119,536 +0.35(+3.15%)
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.