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 (%)
Jun 28, 2002	10.31	10.54	10.20	10.33	118,504,280	-0.04(-0.40%)
Jun 27, 2002	10.32	10.38	9.987	10.38	126,783,584	+0.15(+1.46%)
Jun 26, 2002	9.645	10.28	9.645	10.23	148,377,664	+0.22(+2.23%)
Jun 25, 2002	10.33	10.39	9.975	10.00	111,186,192	-0.23(-2.23%)
Jun 24, 2002	9.841	10.32	9.796	10.23	138,310,128	+0.36(+3.60%)
Jun 21, 2002	10.09	10.31	9.877	9.877	154,581,856	-0.34(-3.36%)
Jun 20, 2002	10.27	10.41	10.18	10.22	114,330,232	-0.05(-0.48%)
Jun 19, 2002	10.48	10.57	10.26	10.27	107,509,944	-0.31(-2.91%)
Jun 18, 2002	10.49	10.63	10.46	10.58	102,576,080	+0.06(+0.56%)
Jun 17, 2002	10.52	10.66	10.46	10.52	125,029,216	+0.08(+0.78%)
Jun 14, 2002	10.04	10.49	10.01	10.44	144,807,808	+0.19(+1.90%)
Jun 13, 2002	10.36	10.48	10.24	10.24	105,557,624	-0.25(-2.38%)
Jun 12, 2002	9.934	10.54	9.919	10.49	180,224,544	+0.56(+5.65%)
Jun 11, 2002	10.06	10.24	9.904	9.932	98,407,584	-0.05(-0.47%)
Jun 10, 2002	9.758	10.07	9.722	9.979	95,042,832	+0.16(+1.62%)
Jun 07, 2002	9.426	9.938	9.420	9.821	129,459,192	+0.02(+0.15%)
Jun 06, 2002	9.730	9.851	9.446	9.805	104,144,128	+0.05(+0.46%)
Jun 05, 2002	9.528	9.777	9.509	9.760	88,617,136	+0.32(+3.36%)
Jun 04, 2002	9.352	9.679	9.303	9.443	116,456,952	+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.