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

Microsoft (NQ: MSFT )

420.99 -2.09 (-0.49%)
Official Closing Price Updated: 4:15 PM EDT, May 16, 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 (%)
Feb 28, 2003 17.94 18.19 17.80 17.91 74,878,160 +0.09(+0.51%)
Feb 27, 2003 18.06 18.30 17.61 17.82 99,820,480 -0.02(-0.13%)
Feb 26, 2003 18.19 18.49 17.82 17.84 75,553,824 -0.44(-2.40%)
Feb 25, 2003 17.79 18.34 17.67 18.28 90,132,368 +0.09(+0.50%)
Feb 24, 2003 18.47 18.51 18.02 18.19 82,577,376 -0.42(-2.27%)
Feb 21, 2003 18.36 18.74 17.91 18.61 75,232,528 +0.37(+2.03%)
Feb 20, 2003 18.72 18.79 18.21 18.24 67,351,096 -0.29(-1.59%)
Feb 19, 2003 18.76 18.80 18.27 18.54 62,065,264 -0.33(-1.72%)
Feb 18, 2003 18.61 18.88 18.44 18.86 75,976,608 +9.74(+106.71%)
Feb 14, 2003 8.927 9.163 8.836 9.125 119,685,640 +0.25(+2.79%)
Feb 13, 2003 8.768 8.902 8.715 8.878 97,337,872 +0.10(+1.18%)
Feb 12, 2003 8.794 8.898 8.740 8.774 94,369,760 +0.00(+0.00%)
Feb 11, 2003 8.936 9.006 8.691 8.774 111,541,664 -0.18(-1.98%)
Feb 10, 2003 8.842 8.978 8.793 8.951 98,030,208 +0.15(+1.72%)
Feb 07, 2003 9.046 9.059 8.768 8.800 99,521,016 -0.16(-1.77%)
Feb 06, 2003 8.853 8.997 8.796 8.959 110,244,848 +0.09(+0.98%)
Feb 05, 2003 9.036 9.169 8.828 8.872 133,746,248 -0.07(-0.76%)
Feb 04, 2003 9.031 9.057 8.857 8.940 108,316,568 -0.23(-2.55%)
Feb 03, 2003 9.055 9.276 8.966 9.174 106,033,920 +0.21(+2.32%)
Jan 31, 2003 8.964 9.135 8.885 8.966 141,403,264 -0.15(-1.62%)
Jan 30, 2003 9.476 9.478 9.104 9.114 116,286,136 -0.32(-3.35%)
Jan 29, 2003 9.206 9.454 9.055 9.429 141,437,136 +0.21(+2.23%)
Jan 28, 2003 9.388 9.390 9.174 9.223 114,001,896 -0.07(-0.71%)
Jan 27, 2003 9.318 9.560 9.146 9.289 151,963,280 -0.13(-1.36%)
Jan 24, 2003 9.830 9.834 9.390 9.418 136,333,264 -0.46(-4.65%)
Jan 23, 2003 9.815 9.926 9.722 9.877 94,448,632 +0.24(+2.51%)
Jan 22, 2003 9.747 9.900 9.618 9.635 115,056,288 -0.06(-0.64%)
Jan 21, 2003 9.800 9.852 9.690 9.698 114,012,488 -0.02(-0.25%)
Jan 17, 2003 10.00 10.01 9.694 9.722 206,267,120 -0.73(-7.03%)
Jan 16, 2003 10.64 10.70 10.41 10.46 107,676,368 -0.17(-1.63%)
Jan 15, 2003 10.77 10.83 10.62 10.63 78,897,216 -0.13(-1.23%)
Jan 14, 2003 10.64 10.77 10.62 10.76 71,730,080 +0.11(+1.03%)
Jan 13, 2003 10.68 10.72 10.54 10.65 80,478,792 +0.09(+0.84%)
Jan 10, 2003 10.41 10.64 10.37 10.56 89,625,816 +0.02(+0.20%)
Jan 09, 2003 10.34 10.56 10.30 10.54 81,789,104 +0.30(+2.89%)
Jan 08, 2003 10.46 10.49 10.22 10.25 85,438,704 -0.29(-2.80%)
Jan 07, 2003 10.38 10.58 10.33 10.54 106,546,824 +0.19(+1.88%)
Jan 06, 2003 10.21 10.43 10.16 10.35 78,677,024 +0.19(+1.82%)
Jan 03, 2003 10.12 10.16 9.990 10.16 73,503,800 +0.01(+0.13%)
Jan 02, 2003 9.881 10.15 9.769 10.15 88,692,904 +0.38(+3.91%)
Dec 31, 2002 9.964 10.01 9.684 9.767 77,026,368 -0.20(-1.99%)
Dec 30, 2002 10.01 10.06 9.875 9.966 63,543,232 -0.04(-0.42%)
Dec 27, 2002 10.07 10.20 9.994 10.01 54,110,912 -0.08(-0.79%)
Dec 26, 2002 10.21 10.33 10.05 10.09 49,262,956 -0.08(-0.80%)
Dec 24, 2002 10.12 10.25 10.11 10.17 24,329,770 -0.03(-0.33%)
Dec 23, 2002 10.02 10.25 9.994 10.20 64,573,800 +0.18(+1.81%)
Dec 20, 2002 10.11 10.15 10.00 10.02 130,070,984 -0.01(-0.13%)
Dec 19, 2002 10.06 10.34 9.990 10.03 109,417,272 -0.08(-0.79%)
Dec 18, 2002 10.17 10.28 9.973 10.11 82,981,904 -0.16(-1.53%)
Dec 17, 2002 10.28 10.39 10.16 10.27 65,568,108 -0.02(-0.22%)
Dec 16, 2002 10.01 10.31 9.951 10.29 79,582,408 +0.37(+3.77%)
Dec 13, 2002 10.14 10.15 9.917 9.919 86,337,736 -0.32(-3.08%)
Dec 12, 2002 10.39 10.40 10.14 10.23 73,100,464 -0.09(-0.90%)
Dec 11, 2002 10.17 10.39 10.12 10.33 91,552,504 +0.12(+1.20%)
Dec 10, 2002 10.12 10.29 10.10 10.20 84,332,704 +0.09(+0.90%)
Dec 09, 2002 10.39 10.43 10.11 10.11 84,508,176 -0.37(-3.50%)
Dec 06, 2002 10.37 10.53 10.24 10.48 94,839,528 +0.02(+0.24%)
Dec 05, 2002 10.76 10.79 10.45 10.46 90,559,520 -0.23(-2.12%)
Dec 04, 2002 10.60 10.85 10.55 10.68 111,012,352 -0.03(-0.30%)
Dec 03, 2002 10.82 10.83 10.66 10.71 77,355,328 -0.19(-1.70%)
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.