Indicators

Microsoft (NQ: MSFT )

430.81 -4.34 (-1.00%)

Streaming Delayed Price Updated: 4:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2000	17.80	17.90	17.29	17.84	100,377,864	-0.07(-0.39%)
Jan 28, 2000	17.89	18.28	17.73	17.91	79,849,792	-0.09(-0.51%)
Jan 27, 2000	18.21	18.45	17.73	18.00	87,295,616	-0.11(-0.62%)
Jan 26, 2000	18.67	18.87	18.07	18.11	67,698,712	-0.63(-3.35%)
Jan 25, 2000	18.41	18.94	18.15	18.74	82,041,000	+0.28(+1.54%)
Jan 24, 2000	18.92	19.27	18.38	18.46	87,217,176	-0.46(-2.41%)
Jan 21, 2000	19.51	19.55	18.82	18.91	93,825,360	-0.41(-2.12%)
Jan 20, 2000	19.52	20.00	19.30	19.32	77,277,608	-0.18(-0.93%)
Jan 19, 2000	20.14	20.33	19.32	19.51	133,804,152	-1.51(-7.21%)
Jan 18, 2000	20.38	21.24	20.37	21.02	111,745,872	+0.56(+2.73%)
Jan 14, 2000	19.54	20.77	19.28	20.46	100,682,592	+0.81(+4.12%)
Jan 13, 2000	19.03	19.80	18.50	19.65	114,022,928	+0.36(+1.89%)
Jan 12, 2000	19.78	19.85	19.04	19.29	91,241,936	-0.65(-3.26%)
Jan 11, 2000	20.33	20.83	19.81	19.94	64,103,752	-0.53(-2.57%)
Jan 10, 2000	20.68	20.73	20.30	20.46	61,662,676	+0.15(+0.73%)
Jan 07, 2000	19.80	20.46	19.56	20.32	85,044,888	+0.26(+1.31%)
Jan 06, 2000	20.45	20.76	19.76	20.05	75,394,416	-0.69(-3.35%)
Jan 05, 2000	20.26	21.21	19.94	20.75	87,850,760	+0.22(+1.06%)
Jan 04, 2000	20.70	21.35	20.46	20.53	74,218,312	-0.72(-3.38%)

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.