Indicators

Microsoft (NQ: MSFT )

406.35 -26.18 (-6.05%)

Official Closing Price Updated: 4:15 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 29, 2002	10.65	10.69	10.51	10.51	38,937,904	-0.07(-0.69%)
Nov 27, 2002	10.50	10.68	10.46	10.59	75,689,536	+0.22(+2.07%)
Nov 26, 2002	10.51	10.62	10.35	10.37	94,146,536	-0.24(-2.28%)
Nov 25, 2002	10.58	10.69	10.49	10.62	84,454,368	+0.00(+0.02%)
Nov 22, 2002	10.47	10.63	10.40	10.61	96,000,112	+0.07(+0.66%)
Nov 21, 2002	10.39	10.57	10.35	10.54	113,718,760	+0.22(+2.15%)
Nov 20, 2002	10.03	10.37	10.01	10.32	104,822,816	+0.32(+3.21%)
Nov 19, 2002	10.13	10.17	9.901	10.00	104,778,936	-0.18(-1.77%)
Nov 18, 2002	10.38	10.40	10.16	10.18	79,659,168	-0.15(-1.48%)
Nov 15, 2002	10.32	10.38	10.15	10.33	106,328,880	-0.05(-0.53%)
Nov 14, 2002	10.21	10.39	10.18	10.39	107,430,656	+0.30(+2.94%)
Nov 13, 2002	9.888	10.20	9.864	10.09	147,246,528	+0.15(+1.56%)
Nov 12, 2002	9.862	10.10	9.826	9.937	111,629,304	+0.12(+1.21%)
Nov 11, 2002	10.04	10.04	9.811	9.819	80,008,592	-0.23(-2.25%)
Nov 08, 2002	10.21	10.31	10.03	10.04	88,485,160	-0.17(-1.62%)
Nov 07, 2002	10.25	10.32	10.12	10.21	101,070,968	-0.19(-1.79%)
Nov 06, 2002	10.39	10.41	10.12	10.40	158,268,112	+0.06(+0.62%)
Nov 05, 2002	10.17	10.35	10.13	10.33	105,128,368	+0.11(+1.03%)
Nov 04, 2002	10.35	10.44	10.12	10.23	191,945,632	+0.57(+5.85%)

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.