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 (%)
Sep 30, 2002	22.43	22.52	21.55	21.87	57,788,500	-0.75(-3.34%)
Sep 27, 2002	23.02	23.55	22.59	22.62	40,505,800	-0.48(-2.06%)
Sep 26, 2002	23.55	23.75	22.98	23.10	50,426,100	-0.15(-0.67%)
Sep 25, 2002	23.20	23.48	22.52	23.25	53,558,300	+0.43(+1.91%)
Sep 24, 2002	22.41	23.24	22.32	22.82	52,071,100	+0.21(+0.91%)
Sep 23, 2002	23.30	23.36	22.41	22.61	44,891,900	-1.12(-4.70%)
Sep 20, 2002	23.86	24.00	23.65	23.73	65,309,600	+0.13(+0.55%)
Sep 19, 2002	23.34	23.91	23.30	23.60	38,888,800	-0.27(-1.15%)
Sep 18, 2002	23.36	24.12	23.33	23.88	41,975,900	+0.23(+0.97%)
Sep 17, 2002	24.34	24.45	23.61	23.64	36,671,700	-0.25(-1.03%)
Sep 16, 2002	23.80	24.07	23.52	23.89	25,083,100	-0.06(-0.27%)
Sep 13, 2002	23.45	24.13	23.43	23.95	29,774,600	+0.38(+1.61%)
Sep 12, 2002	24.07	24.15	23.51	23.57	31,863,400	-0.71(-2.94%)
Sep 11, 2002	25.11	25.55	24.27	24.29	38,721,600	-0.61(-2.43%)
Sep 10, 2002	24.27	24.91	24.18	24.89	41,975,000	+0.54(+2.24%)
Sep 09, 2002	23.62	24.48	23.32	24.35	40,826,600	+0.44(+1.84%)
Sep 06, 2002	23.88	24.14	23.73	23.91	34,959,200	+0.96(+4.16%)
Sep 05, 2002	23.75	23.76	22.94	22.95	45,219,400	-1.15(-4.77%)
Sep 04, 2002	23.73	24.30	23.57	24.11	40,116,000	+0.59(+2.53%)

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.