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

Microsoft (NQ: MSFT )

423.45 +6.89 (+1.66%)
Streaming Delayed Price Updated: 3:33 PM EDT, May 15, 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 (%)
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%)
Jun 03, 2002 9.633 9.756 9.289 9.337 117,029,288 -0.28(-2.93%)
May 31, 2002 9.994 10.09 9.613 9.618 87,955,576 -0.33(-3.29%)
May 30, 2002 9.756 10.08 9.716 9.945 83,648,304 +0.11(+1.13%)
May 29, 2002 9.758 9.960 9.739 9.834 60,067,776 -0.05(-0.52%)
May 28, 2002 10.12 10.14 9.777 9.885 65,637,184 -0.18(-1.76%)
May 27, 2002 10.23 10.30 10.02 10.06 47,658,612 +0.00(+0.00%)
May 24, 2002 10.23 10.30 10.02 10.06 47,614,152 -0.29(-2.85%)
May 23, 2002 10.15 10.36 10.01 10.36 68,033,376 +0.21(+2.10%)
May 22, 2002 9.800 10.15 9.796 10.14 71,681,120 +0.28(+2.87%)
May 21, 2002 10.19 10.32 9.849 9.860 83,525,240 -0.34(-3.37%)
May 20, 2002 10.49 10.49 10.11 10.20 68,963,640 -0.38(-3.61%)
May 17, 2002 10.62 10.66 10.44 10.59 72,312,056 +0.05(+0.52%)
May 16, 2002 10.34 10.59 10.32 10.53 70,671,456 +0.19(+1.81%)
May 15, 2002 10.29 10.66 10.18 10.34 93,174,576 -0.02(-0.24%)
May 14, 2002 10.28 10.41 10.20 10.37 85,791,224 +0.41(+4.16%)
May 13, 2002 9.531 9.996 9.399 9.954 85,773,488 +0.50(+5.27%)
May 10, 2002 9.924 9.951 9.444 9.456 85,230,680 -0.39(-3.97%)
May 09, 2002 10.28 10.39 9.805 9.847 110,213,360 -0.54(-5.18%)
May 08, 2002 9.686 10.39 9.677 10.39 133,971,208 +1.04(+11.12%)
May 07, 2002 9.291 9.501 9.135 9.346 116,958,368 +0.16(+1.75%)
May 06, 2002 9.340 9.548 9.138 9.186 87,732,472 -0.18(-1.90%)
May 03, 2002 9.684 9.764 9.354 9.363 94,783,680 -0.31(-3.22%)
May 02, 2002 9.945 10.22 9.664 9.675 104,551,056 -0.29(-2.92%)
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.