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

Microsoft (NQ: MSFT )

420.99 -2.09 (-0.49%)
Official Closing Price Updated: 4:15 PM EDT, May 16, 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 (%)
Aug 30, 2002 9.473 9.537 9.257 9.272 76,933,208 -0.28(-2.97%)
Aug 29, 2002 9.237 9.635 9.167 9.556 124,752,728 +0.23(+2.43%)
Aug 28, 2002 9.537 9.571 9.314 9.329 91,140,704 -0.28(-2.87%)
Aug 27, 2002 9.886 9.909 9.569 9.605 86,635,208 -0.24(-2.42%)
Aug 26, 2002 9.919 9.947 9.669 9.843 73,643,536 -0.02(-0.23%)
Aug 23, 2002 9.949 9.985 9.794 9.866 76,656,376 -0.19(-1.90%)
Aug 22, 2002 9.985 10.10 9.937 10.06 95,960,872 +0.18(+1.82%)
Aug 21, 2002 9.741 9.896 9.664 9.877 107,454,592 +0.23(+2.43%)
Aug 20, 2002 9.707 9.767 9.588 9.643 93,049,664 -0.18(-1.85%)
Aug 19, 2002 9.454 9.834 9.418 9.824 105,661,280 +0.38(+4.00%)
Aug 16, 2002 9.339 9.490 9.242 9.446 91,748,088 +0.04(+0.46%)
Aug 15, 2002 9.439 9.586 9.210 9.403 130,667,776 +0.01(+0.12%)
Aug 14, 2002 8.927 9.395 8.919 9.391 127,968,824 +0.50(+5.63%)
Aug 13, 2002 9.067 9.390 8.864 8.891 132,490,192 -0.27(-2.91%)
Aug 12, 2002 8.995 9.210 8.993 9.157 75,250,264 +0.07(+0.73%)
Aug 09, 2002 9.097 9.286 9.004 9.091 91,371,480 -0.15(-1.62%)
Aug 08, 2002 8.900 9.257 8.768 9.240 117,438,184 +0.34(+3.87%)
Aug 07, 2002 8.879 8.936 8.532 8.896 114,264,176 +0.27(+3.11%)
Aug 06, 2002 8.483 8.927 8.471 8.628 117,395,576 +0.32(+3.82%)
Aug 05, 2002 8.367 8.534 8.277 8.311 104,461,600 -0.08(-0.95%)
Aug 02, 2002 8.598 8.662 8.275 8.390 113,732,480 -0.25(-2.93%)
Aug 01, 2002 8.989 9.085 8.596 8.643 121,745,184 -0.42(-4.65%)
Jul 31, 2002 8.995 9.068 8.759 9.065 124,223,416 -0.02(-0.25%)
Jul 30, 2002 8.983 9.225 8.942 9.087 162,353,648 -0.03(-0.31%)
Jul 29, 2002 8.851 9.125 8.794 9.116 148,403,664 +0.55(+6.39%)
Jul 26, 2002 8.264 8.579 8.252 8.568 163,474,992 +0.48(+5.88%)
Jul 25, 2002 8.587 8.636 8.018 8.092 216,238,528 -0.64(-7.35%)
Jul 24, 2002 7.888 8.759 7.823 8.734 267,709,264 +0.61(+7.49%)
Jul 23, 2002 8.783 8.842 8.118 8.126 222,392,048 -0.85(-9.47%)
Jul 22, 2002 9.248 9.444 8.672 8.976 238,282,208 -0.39(-4.14%)
Jul 19, 2002 9.422 9.614 9.221 9.363 148,926,096 -0.29(-3.03%)
Jul 18, 2002 9.835 9.964 9.571 9.656 120,489,128 -0.17(-1.71%)
Jul 17, 2002 9.922 10.07 9.667 9.824 129,727,192 +0.14(+1.46%)
Jul 16, 2002 9.694 9.975 9.567 9.682 128,562,448 -0.10(-1.06%)
Jul 15, 2002 9.709 9.798 9.068 9.786 181,243,424 -0.01(-0.12%)
Jul 12, 2002 10.08 10.15 9.726 9.798 126,682,336 -0.20(-1.98%)
Jul 11, 2002 9.832 10.03 9.682 9.996 171,431,328 +0.13(+1.28%)
Jul 10, 2002 10.14 10.24 9.849 9.869 119,986,024 -0.18(-1.82%)
Jul 09, 2002 10.07 10.34 10.01 10.05 112,845,352 +0.05(+0.55%)
Jul 08, 2002 10.28 10.38 9.934 9.998 83,630,312 -0.36(-3.52%)
Jul 05, 2002 10.03 10.37 10.02 10.36 47,206,052 +0.45(+4.54%)
Jul 04, 2002 9.681 9.922 9.531 9.913 107,131,976 +0.12(+1.22%)
Jul 03, 2002 9.681 9.922 9.531 9.794 107,101,536 +0.08(+0.78%)
Jul 02, 2002 9.896 9.998 9.698 9.718 109,586,120 -0.23(-2.32%)
Jul 01, 2002 10.22 10.28 9.934 9.949 87,963,248 -0.39(-3.73%)
Jun 28, 2002 10.31 10.54 10.20 10.33 118,506,864 -0.04(-0.40%)
Jun 27, 2002 10.32 10.38 9.987 10.38 126,786,344 +0.15(+1.46%)
Jun 26, 2002 9.645 10.28 9.645 10.23 148,380,896 +0.22(+2.23%)
Jun 25, 2002 10.33 10.39 9.975 10.00 111,188,608 -0.23(-2.23%)
Jun 24, 2002 9.841 10.32 9.796 10.23 138,313,136 +0.36(+3.60%)
Jun 21, 2002 10.09 10.31 9.877 9.877 154,585,216 -0.34(-3.36%)
Jun 20, 2002 10.27 10.41 10.18 10.22 114,332,720 -0.05(-0.48%)
Jun 19, 2002 10.48 10.57 10.26 10.27 107,512,280 -0.31(-2.91%)
Jun 18, 2002 10.49 10.63 10.46 10.58 102,578,312 +0.06(+0.56%)
Jun 17, 2002 10.52 10.66 10.46 10.52 125,031,944 +0.08(+0.78%)
Jun 14, 2002 10.04 10.49 10.01 10.44 144,810,960 +0.19(+1.90%)
Jun 13, 2002 10.36 10.48 10.24 10.24 105,559,920 -0.25(-2.38%)
Jun 12, 2002 9.934 10.54 9.919 10.49 180,228,464 +0.56(+5.65%)
Jun 11, 2002 10.06 10.24 9.903 9.932 98,409,728 -0.05(-0.47%)
Jun 10, 2002 9.758 10.07 9.722 9.979 95,044,896 +0.16(+1.62%)
Jun 07, 2002 9.425 9.937 9.420 9.820 129,462,008 +0.02(+0.15%)
Jun 06, 2002 9.730 9.851 9.446 9.805 104,146,400 +0.05(+0.46%)
Jun 05, 2002 9.527 9.777 9.509 9.760 88,619,064 +0.32(+3.36%)
Jun 04, 2002 9.352 9.679 9.303 9.442 116,459,488 +0.11(+1.13%)
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.