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

Microsoft (NQ: MSFT )

423.08 +6.52 (+1.57%)
Streaming Delayed Price Updated: 4:00 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 (%)
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%)
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.