Indicators

Microsoft (NQ: MSFT )

420.19 -0.80 (-0.19%)

Streaming Delayed Price Updated: 10:33 AM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2002	11.11	11.28	10.98	11.02	90,072,816	-0.01(-0.09%)
Feb 27, 2002	11.16	11.36	10.96	11.03	87,005,464	-0.03(-0.27%)
Feb 26, 2002	11.17	11.34	10.94	11.06	83,731,936	-0.10(-0.90%)
Feb 25, 2002	10.95	11.31	10.94	11.16	68,588,360	+0.21(+1.88%)
Feb 22, 2002	10.97	11.10	10.80	10.96	94,412,904	-0.01(-0.10%)
Feb 21, 2002	11.28	11.39	10.96	10.97	78,600,536	-0.35(-3.09%)
Feb 20, 2002	11.22	11.40	11.11	11.32	66,814,900	+0.18(+1.65%)
Feb 19, 2002	11.32	11.36	11.07	11.13	69,157,896	-0.25(-2.16%)
Feb 18, 2002	11.66	11.72	11.37	11.38	66,407,860	+0.00(+0.00%)
Feb 15, 2002	11.66	11.72	11.37	11.38	66,401,772	-0.27(-2.35%)
Feb 14, 2002	11.71	11.90	11.58	11.65	75,780,104	-0.03(-0.23%)
Feb 13, 2002	11.38	11.69	11.33	11.68	71,680,064	+0.32(+2.79%)
Feb 12, 2002	11.43	11.50	11.34	11.36	59,512,792	-0.19(-1.62%)
Feb 11, 2002	11.34	11.57	11.26	11.55	67,354,272	+0.09(+0.79%)
Feb 08, 2002	11.36	11.46	11.11	11.46	81,094,384	+0.16(+1.42%)
Feb 07, 2002	11.39	11.64	11.29	11.30	83,781,960	-0.11(-0.99%)
Feb 06, 2002	11.64	11.69	11.38	11.41	87,472,576	-0.14(-1.23%)
Feb 05, 2002	11.49	11.76	11.43	11.55	88,358,640	+0.01(+0.05%)
Feb 04, 2002	11.79	11.84	11.48	11.55	93,037,488	-0.29(-2.46%)

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.