Microsoft Corp. (NQ: MSFT)
44.50 USD  +0.10 (+0.23%)
Official Closing Price  /  Updated: 8:10 PM EDT, Jul 25, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Apr 30, 2002 26.05 26.65 25.96 26.13 38,692,000 +0.01(+0.04%)
Apr 29, 2002 25.74 26.45 25.72 26.12 35,123,000 +0.37(+1.44%)
Apr 26, 2002 27.04 27.23 25.73 25.75 31,388,300 -1.11(-4.15%)
Apr 25, 2002 26.45 27.23 26.44 26.86 28,645,200 +0.35(+1.34%)
Apr 24, 2002 26.92 27.21 26.50 26.51 30,610,200 -0.49(-1.80%)
Apr 23, 2002 27.85 27.91 26.65 27.00 34,140,700 -0.80(-2.88%)
Apr 22, 2002 28.26 28.35 27.50 27.80 25,732,600 -0.80(-2.81%)
Apr 19, 2002 28.72 28.99 28.43 28.60 52,134,300 +0.42(+1.47%)
Apr 18, 2002 28.39 28.66 26.34 28.18 37,397,400 -0.13(-0.46%)
Apr 17, 2002 28.98 29.14 28.21 28.32 27,579,300 -0.59(-2.04%)
Apr 16, 2002 28.20 29.05 28.18 28.91 25,960,800 +1.06(+3.81%)
Apr 15, 2002 28.00 28.38 27.70 27.84 23,694,400 -0.12(-0.43%)
Apr 12, 2002 27.58 28.13 27.43 27.96 26,148,800 +0.57(+2.08%)
Apr 11, 2002 27.95 28.23 27.25 27.39 29,082,900 -0.75(-2.68%)
Apr 10, 2002 27.56 28.55 27.53 28.15 37,818,200 +0.72(+2.61%)
Apr 09, 2002 28.67 28.71 27.40 27.43 31,706,500 -1.18(-4.11%)
Apr 08, 2002 27.15 28.66 27.13 28.61 36,694,800 +0.68(+2.42%)
Apr 05, 2002 28.45 28.65 27.92 27.93 25,083,000 -0.29(-1.03%)
Apr 04, 2002 27.99 28.49 27.71 28.23 30,881,900 +0.06(+0.21%)
Apr 03, 2002 28.72 28.80 27.75 28.17 38,465,700 -0.47(-1.66%)
Apr 02, 2002 29.45 29.55 28.55 28.64 38,254,700 -1.55(-5.13%)
Apr 01, 2002 29.92 30.20 29.60 30.19 23,505,000 +0.04(+0.12%)
Mar 29, 2002 29.98 30.33 29.83 30.16 22,196,500 +0.00(+0.00%)
Mar 28, 2002 29.98 30.33 29.83 30.16 21,950,600 +0.44(+1.46%)
Mar 27, 2002 29.40 29.94 29.30 29.72 23,659,200 +0.18(+0.61%)
Mar 26, 2002 29.55 30.46 29.16 29.54 34,678,600 -0.07(-0.25%)
Mar 25, 2002 30.24 30.39 29.58 29.61 23,876,200 -0.61(-2.02%)
Mar 22, 2002 30.52 30.57 30.11 30.23 20,670,700 -0.45(-1.48%)
Mar 21, 2002 30.11 30.80 29.92 30.68 23,061,700 +0.63(+2.10%)
Mar 20, 2002 30.70 31.01 30.05 30.05 27,617,600 -1.07(-3.42%)
Mar 19, 2002 31.09 31.50 30.75 31.11 18,188,200 +0.04(+0.14%)
Mar 18, 2002 31.37 31.50 30.60 31.07 26,148,400 -0.18(-0.56%)
Mar 15, 2002 30.50 31.25 30.49 31.25 34,543,400 +0.63(+2.07%)
Mar 14, 2002 31.07 31.12 30.52 30.61 25,909,800 -0.44(-1.42%)
Mar 13, 2002 31.04 31.51 30.98 31.05 22,193,700 -0.22(-0.70%)
Mar 12, 2002 31.26 31.40 30.83 31.27 33,203,600 -0.90(-2.80%)
Mar 11, 2002 31.75 32.50 31.50 32.17 21,859,100 +0.19(+0.61%)
Mar 08, 2002 31.82 32.35 31.58 31.98 28,850,900 +0.61(+1.96%)
Mar 07, 2002 31.83 31.94 30.93 31.36 29,039,600 -0.45(-1.43%)
Mar 06, 2002 31.45 31.85 31.09 31.82 24,917,700 +0.27(+0.87%)
Mar 05, 2002 31.50 31.94 31.17 31.54 27,963,200 -0.11(-0.35%)
Mar 04, 2002 30.62 31.75 30.43 31.65 37,232,100 +0.97(+3.14%)
Mar 01, 2002 29.52 30.71 29.42 30.68 31,057,800 +1.51(+5.19%)
Feb 28, 2002 29.39 29.85 29.07 29.17 34,034,000 -0.02(-0.09%)
Feb 27, 2002 29.54 30.08 29.00 29.20 32,875,000 -0.08(-0.27%)
Feb 26, 2002 29.55 30.00 28.95 29.27 31,638,100 -0.27(-0.90%)
Feb 25, 2002 28.97 29.95 28.95 29.54 25,916,100 +0.55(+1.88%)
Feb 22, 2002 29.02 29.38 28.58 29.00 35,673,900 -0.03(-0.10%)
Feb 21, 2002 29.86 30.14 29.00 29.02 29,699,200 -0.93(-3.09%)
Feb 20, 2002 29.70 30.18 29.40 29.95 25,246,000 +0.49(+1.65%)
Feb 19, 2002 29.95 30.07 29.30 29.46 26,131,300 -0.65(-2.16%)
Feb 18, 2002 30.85 31.03 30.10 30.11 25,092,200 +0.00(+0.00%)
Feb 15, 2002 30.85 31.03 30.10 30.11 25,089,900 -0.73(-2.35%)
Feb 14, 2002 31.00 31.50 30.66 30.84 28,633,500 -0.07(-0.23%)
Feb 13, 2002 30.13 30.94 29.98 30.91 27,084,300 +0.84(+2.79%)
Feb 12, 2002 30.25 30.42 30.01 30.07 22,486,900 -0.50(-1.62%)
Feb 11, 2002 30.00 30.62 29.80 30.57 25,449,800 +0.24(+0.79%)
Feb 08, 2002 30.06 30.33 29.42 30.33 30,641,500 +0.43(+1.42%)
Feb 07, 2002 30.15 30.80 29.88 29.90 31,657,000 -0.30(-0.99%)
Feb 06, 2002 30.80 30.95 30.12 30.20 33,051,500 -0.38(-1.23%)
Feb 05, 2002 30.40 31.11 30.25 30.58 33,386,300 +0.02(+0.05%)
Feb 04, 2002 31.20 31.34 30.38 30.56 35,154,200 -0.77(-2.46%)
Stock Market XML and JSON Data API provided by FinancialContent Services, Inc.
Nasdaq quotes delayed at least 15 minutes, all others at least 20 minutes.
Markets are closed on certain holidays. Stock Market Holiday List
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
Press Release Service provided by PRConnect.
Stock quotes supplied by Six Financial
Postage Rates Bots go here