Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Microsoft
(NQ:
MSFT
)
429.17
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, May 29, 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 (%)
Jul 31, 2002
8.995
9.068
8.759
9.065
124,223,416
-0.02(-0.25%)
Jul 30, 2002
8.983
9.225
8.942
9.087
162,353,648
-0.03(-0.31%)
Jul 29, 2002
8.851
9.125
8.794
9.116
148,403,664
+0.55(+6.39%)
Jul 26, 2002
8.264
8.579
8.252
8.568
163,474,992
+0.48(+5.88%)
Jul 25, 2002
8.587
8.636
8.018
8.092
216,238,528
-0.64(-7.35%)
Jul 24, 2002
7.888
8.759
7.823
8.734
267,709,264
+0.61(+7.49%)
Jul 23, 2002
8.783
8.842
8.118
8.126
222,392,048
-0.85(-9.47%)
Jul 22, 2002
9.248
9.444
8.672
8.976
238,282,208
-0.39(-4.14%)
Jul 19, 2002
9.422
9.614
9.221
9.363
148,926,096
-0.29(-3.03%)
Jul 18, 2002
9.835
9.964
9.571
9.656
120,489,128
-0.17(-1.71%)
Jul 17, 2002
9.922
10.07
9.667
9.824
129,727,192
+0.14(+1.46%)
Jul 16, 2002
9.694
9.975
9.567
9.682
128,562,448
-0.10(-1.06%)
Jul 15, 2002
9.709
9.798
9.068
9.786
181,243,424
-0.01(-0.12%)
Jul 12, 2002
10.08
10.15
9.726
9.798
126,682,336
-0.20(-1.98%)
Jul 11, 2002
9.832
10.03
9.682
9.996
171,431,328
+0.13(+1.28%)
Jul 10, 2002
10.14
10.24
9.849
9.869
119,986,024
-0.18(-1.82%)
Jul 09, 2002
10.07
10.34
10.01
10.05
112,845,352
+0.05(+0.55%)
Jul 08, 2002
10.28
10.38
9.934
9.998
83,630,312
-0.36(-3.52%)
Jul 05, 2002
10.03
10.37
10.02
10.36
47,206,052
+0.45(+4.54%)
Jul 04, 2002
9.681
9.922
9.531
9.913
107,131,976
+0.12(+1.22%)
Jul 03, 2002
9.681
9.922
9.531
9.794
107,101,536
+0.08(+0.78%)
Jul 02, 2002
9.896
9.998
9.698
9.718
109,586,120
-0.23(-2.32%)
Jul 01, 2002
10.22
10.28
9.934
9.949
87,963,248
-0.39(-3.73%)
Jun 28, 2002
10.31
10.54
10.20
10.33
118,506,864
-0.04(-0.40%)
Jun 27, 2002
10.32
10.38
9.987
10.38
126,786,344
+0.15(+1.46%)
Jun 26, 2002
9.645
10.28
9.645
10.23
148,380,896
+0.22(+2.23%)
Jun 25, 2002
10.33
10.39
9.975
10.00
111,188,608
-0.23(-2.23%)
Jun 24, 2002
9.841
10.32
9.796
10.23
138,313,136
+0.36(+3.60%)
Jun 21, 2002
10.09
10.31
9.877
9.877
154,585,216
-0.34(-3.36%)
Jun 20, 2002
10.27
10.41
10.18
10.22
114,332,720
-0.05(-0.48%)
Jun 19, 2002
10.48
10.57
10.26
10.27
107,512,280
-0.31(-2.91%)
Jun 18, 2002
10.49
10.63
10.46
10.58
102,578,312
+0.06(+0.56%)
Jun 17, 2002
10.52
10.66
10.46
10.52
125,031,944
+0.08(+0.78%)
Jun 14, 2002
10.04
10.49
10.01
10.44
144,810,960
+0.19(+1.90%)
Jun 13, 2002
10.36
10.48
10.24
10.24
105,559,920
-0.25(-2.38%)
Jun 12, 2002
9.934
10.54
9.919
10.49
180,228,464
+0.56(+5.65%)
Jun 11, 2002
10.06
10.24
9.903
9.932
98,409,728
-0.05(-0.47%)
Jun 10, 2002
9.758
10.07
9.722
9.979
95,044,896
+0.16(+1.62%)
Jun 07, 2002
9.425
9.937
9.420
9.820
129,462,008
+0.02(+0.15%)
Jun 06, 2002
9.730
9.851
9.446
9.805
104,146,400
+0.05(+0.46%)
Jun 05, 2002
9.527
9.777
9.509
9.760
88,619,064
+0.32(+3.36%)
Jun 04, 2002
9.352
9.679
9.303
9.442
116,459,488
+0.11(+1.13%)
Jun 03, 2002
9.633
9.756
9.289
9.337
117,029,288
-0.28(-2.93%)
May 31, 2002
9.994
10.09
9.613
9.618
87,955,576
-0.33(-3.29%)
May 30, 2002
9.756
10.08
9.716
9.945
83,648,304
+0.11(+1.13%)
May 29, 2002
9.758
9.960
9.739
9.834
60,067,776
-0.05(-0.52%)
May 28, 2002
10.12
10.14
9.777
9.885
65,637,184
-0.18(-1.76%)
May 27, 2002
10.23
10.30
10.02
10.06
47,658,612
+0.00(+0.00%)
May 24, 2002
10.23
10.30
10.02
10.06
47,614,152
-0.29(-2.85%)
May 23, 2002
10.15
10.36
10.01
10.36
68,033,376
+0.21(+2.10%)
May 22, 2002
9.800
10.15
9.796
10.14
71,681,120
+0.28(+2.87%)
May 21, 2002
10.19
10.32
9.849
9.860
83,525,240
-0.34(-3.37%)
May 20, 2002
10.49
10.49
10.11
10.20
68,963,640
-0.38(-3.61%)
May 17, 2002
10.62
10.66
10.44
10.59
72,312,056
+0.05(+0.52%)
May 16, 2002
10.34
10.59
10.32
10.53
70,671,456
+0.19(+1.81%)
May 15, 2002
10.29
10.66
10.18
10.34
93,174,576
-0.02(-0.24%)
May 14, 2002
10.28
10.41
10.20
10.37
85,791,224
+0.41(+4.16%)
May 13, 2002
9.531
9.996
9.399
9.954
85,773,488
+0.50(+5.27%)
May 10, 2002
9.924
9.951
9.444
9.456
85,230,680
-0.39(-3.97%)
May 09, 2002
10.28
10.39
9.805
9.847
110,213,360
-0.54(-5.18%)
May 08, 2002
9.686
10.39
9.677
10.39
133,971,208
+1.04(+11.12%)
May 07, 2002
9.291
9.501
9.135
9.346
116,958,368
+0.16(+1.75%)
May 06, 2002
9.340
9.548
9.138
9.186
87,732,472
-0.18(-1.90%)
May 03, 2002
9.684
9.764
9.354
9.363
94,783,680
-0.31(-3.22%)
May 02, 2002
9.945
10.22
9.664
9.675
104,551,056
-0.29(-2.92%)
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
.