Markets
Stocks
Mutual Funds & ETF's
Sectors
Tools
Overview
Market News
Currencies
International
Search InvestCenter
Recent Quotes
View Full List
My Watchlist
Create Watchlist
Top Indices
DJI
Nasdaq Composite
SPX
My Portfolio
Microsoft
(NQ:
MSFT
)
420.21
-0.78 (-0.19%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 17, 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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Oct 31, 2002
10.05
10.22
9.985
10.10
140,229,632
+0.07(+0.68%)
Oct 30, 2002
9.862
10.09
9.754
10.03
124,982,376
+0.20(+2.00%)
Oct 29, 2002
9.853
9.917
9.607
9.838
119,776,720
+0.02(+0.23%)
Oct 28, 2002
10.09
10.11
9.732
9.815
105,736,264
-0.14(-1.39%)
Oct 25, 2002
9.683
9.975
9.666
9.953
99,807,048
+0.27(+2.83%)
Oct 24, 2002
10.08
10.08
9.616
9.679
126,811,368
-0.37(-3.70%)
Oct 23, 2002
9.717
10.06
9.717
10.05
146,704,032
+0.29(+2.96%)
Oct 22, 2002
9.717
9.811
9.641
9.762
115,332,984
-0.16(-1.60%)
Oct 21, 2002
9.819
10.01
9.703
9.921
148,704,768
-0.12(-1.20%)
Oct 18, 2002
9.938
10.05
9.662
10.04
202,215,072
+0.45(+4.69%)
Oct 17, 2002
9.877
9.919
9.456
9.592
241,628,288
+0.07(+0.71%)
Oct 16, 2002
9.520
9.684
9.499
9.524
126,287,368
-0.36(-3.60%)
Oct 15, 2002
9.684
9.894
9.569
9.879
176,487,168
+0.57(+6.09%)
Oct 14, 2002
9.116
9.320
9.038
9.312
100,852,944
+0.08(+0.86%)
Oct 11, 2002
8.948
9.239
8.882
9.233
144,007,504
+0.47(+5.37%)
Oct 10, 2002
8.313
8.808
8.171
8.763
156,824,752
+0.45(+5.43%)
Oct 09, 2002
8.356
8.587
8.277
8.311
162,948,224
-0.19(-2.22%)
Oct 08, 2002
8.455
8.687
8.337
8.500
153,056,944
+0.18(+2.13%)
Oct 07, 2002
8.277
8.513
8.254
8.322
118,814,456
+0.05(+0.64%)
Oct 04, 2002
8.575
8.610
8.254
8.269
141,746,880
-0.19(-2.30%)
Oct 03, 2002
8.558
8.802
8.426
8.464
139,234,032
-0.15(-1.78%)
Oct 02, 2002
8.710
8.844
8.532
8.617
136,941,104
-0.12(-1.34%)
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
.