Microsoft (NQ: MSFT )

308.23 USD +0.94 (+0.31%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 19, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2001 32.33 32.54 31.96 32.10 24,117,100 -0.31(-0.97%)
Nov 29, 2001 31.56 32.45 31.48 32.42 27,017,200 +1.02(+3.25%)
Nov 28, 2001 31.58 32.06 31.36 31.40 27,268,300 -0.47(-1.47%)
Nov 27, 2001 32.40 32.53 31.38 31.87 45,409,500 -0.70(-2.15%)
Nov 26, 2001 32.49 32.85 32.20 32.57 20,991,800 +0.22(+0.66%)
Nov 23, 2001 32.19 32.40 31.81 32.35 7,877,300 +0.33(+1.03%)
Nov 21, 2001 32.18 32.30 31.74 32.03 25,392,600 -0.67(-2.06%)
Nov 20, 2001 33.22 33.90 32.51 32.70 32,960,900 -0.57(-1.71%)
Nov 19, 2001 33.12 33.49 32.85 33.27 28,002,500 +0.40(+1.20%)
Nov 16, 2001 33.18 33.30 32.47 32.88 29,624,500 -0.19(-0.56%)
Nov 15, 2001 33.05 33.53 32.72 33.06 38,961,000 +0.09(+0.26%)
Nov 14, 2001 34.12 34.17 32.90 32.97 44,312,800 -0.98(-2.87%)
Nov 13, 2001 33.40 33.97 33.30 33.95 30,079,800 +1.06(+3.21%)
Nov 12, 2001 32.35 33.22 31.83 32.90 28,876,400 +0.29(+0.89%)
Nov 09, 2001 32.17 32.83 31.95 32.60 24,006,800 +0.40(+1.23%)
Nov 08, 2001 32.23 33.03 31.83 32.21 37,113,900 +0.08(+0.26%)
Nov 07, 2001 32.11 32.53 32.01 32.12 29,449,500 -0.26(-0.82%)
Nov 06, 2001 31.35 32.47 31.08 32.39 34,306,000 +0.75(+2.39%)
Nov 05, 2001 30.93 32.01 30.88 31.64 33,200,800 +0.93(+3.05%)
Nov 02, 2001 30.96 31.51 30.25 30.70 41,680,000 -0.22(-0.71%)
Nov 01, 2001 30.04 31.12 29.80 30.92 54,835,600 +1.84(+6.35%)
Oct 31, 2001 29.65 30.36 29.05 29.08 32,350,000 -0.36(-1.24%)
Oct 30, 2001 29.46 29.77 29.09 29.44 28,697,800 -0.38(-1.27%)
Oct 29, 2001 31.05 31.10 29.77 29.82 27,564,700 -1.28(-4.12%)
Oct 26, 2001 31.16 31.82 31.04 31.10 32,254,700 -0.18(-0.58%)
Oct 25, 2001 30.30 31.30 29.79 31.28 37,659,100 +0.62(+2.02%)
Oct 24, 2001 30.25 30.81 29.81 30.66 39,570,700 +0.45(+1.47%)
Oct 23, 2001 30.24 30.72 29.70 30.21 40,162,500 +0.14(+0.45%)
Oct 22, 2001 28.95 30.09 28.74 30.08 36,161,800 +1.13(+3.90%)
Oct 19, 2001 28.70 29.00 27.82 28.95 45,609,800 +0.58(+2.03%)
Oct 18, 2001 28.17 28.79 27.75 28.38 39,174,000 +0.36(+1.29%)
Oct 17, 2001 29.56 29.65 27.99 28.01 36,855,300 -1.21(-4.14%)
Oct 16, 2001 28.93 29.45 28.61 29.23 33,084,500 +0.19(+0.67%)
Oct 15, 2001 27.95 29.25 27.92 29.03 34,218,500 +0.84(+2.98%)
Oct 12, 2001 27.85 28.32 27.27 28.19 31,653,500 +0.03(+0.11%)
Oct 11, 2001 27.88 28.42 27.30 28.16 41,871,300 +0.41(+1.46%)
Oct 10, 2001 26.80 27.88 26.50 27.75 43,174,600 +0.47(+1.74%)
Oct 09, 2001 28.75 28.79 27.09 27.28 49,738,800 -1.74(-6.00%)
Oct 08, 2001 28.40 29.33 28.37 29.02 30,302,900 +0.16(+0.55%)
Oct 05, 2001 28.08 29.00 27.47 28.86 40,422,200 +0.64(+2.27%)
Oct 04, 2001 28.46 29.20 28.11 28.22 50,889,000 +0.10(+0.37%)
Oct 03, 2001 26.24 28.46 26.20 28.11 48,599,600 +1.59(+5.99%)
Oct 02, 2001 25.82 26.77 25.78 26.52 40,430,400 +0.63(+2.43%)
Oct 01, 2001 25.47 26.25 25.20 25.89 34,999,800 +0.31(+1.21%)
Sep 28, 2001 24.81 25.80 24.49 25.58 58,320,600 +0.60(+2.42%)
Sep 27, 2001 25.05 25.34 24.00 24.98 40,595,600 -0.16(-0.62%)
Sep 26, 2001 25.75 25.90 24.77 25.14 29,262,200 -0.51(-2.01%)
Sep 25, 2001 26.14 26.50 25.08 25.65 42,470,300 -0.35(-1.37%)
Sep 24, 2001 25.33 26.23 24.93 26.00 42,790,100 +1.15(+4.63%)
Sep 21, 2001 23.96 25.30 23.75 24.86 92,488,304 -0.52(-2.07%)
Sep 20, 2001 26.17 26.30 25.33 25.38 58,991,600 -1.55(-5.77%)
Sep 19, 2001 27.23 27.35 25.30 26.93 63,475,100 -0.23(-0.83%)
Sep 18, 2001 26.70 27.50 26.58 27.16 41,591,300 +0.71(+2.66%)
Sep 17, 2001 27.01 27.55 26.40 26.45 63,751,000 -2.34(-8.11%)
Sep 10, 2001 27.46 28.98 27.35 28.79 42,235,900 +1.09(+3.94%)
Sep 07, 2001 28.05 28.68 27.66 27.70 44,931,900 -0.31(-1.11%)
Sep 06, 2001 28.28 29.20 27.95 28.01 56,178,400 -0.86(-2.98%)
Sep 05, 2001 28.09 29.20 27.70 28.87 44,735,300 +0.82(+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.