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 (%)
Dec 29, 2000	8.010	8.351	7.839	7.908	137,108,384	-0.22(-2.65%)
Dec 28, 2000	8.227	8.431	7.999	8.123	106,446,272	-0.34(-4.05%)
Dec 27, 2000	8.409	8.533	8.203	8.466	94,631,192	-0.08(-0.94%)
Dec 26, 2000	8.546	8.852	8.364	8.546	91,803,104	+0.08(+0.95%)
Dec 22, 2000	8.158	8.592	8.158	8.466	150,238,352	+0.55(+6.91%)
Dec 21, 2000	7.429	8.227	7.348	7.919	223,773,968	+0.35(+4.67%)
Dec 20, 2000	7.804	8.021	7.543	7.565	204,389,088	-0.60(-7.39%)
Dec 19, 2000	8.648	8.750	8.112	8.169	164,939,664	-0.55(-6.27%)
Dec 18, 2000	8.933	9.115	8.568	8.716	146,995,840	-0.25(-2.81%)
Dec 15, 2000	9.306	9.479	8.705	8.967	160,315,328	-1.15(-11.37%)
Dec 14, 2000	10.56	10.71	10.10	10.12	97,644,960	-0.32(-3.06%)
Dec 13, 2000	11.03	11.03	10.36	10.44	134,890,560	-0.21(-1.94%)
Dec 12, 2000	10.54	10.94	10.35	10.64	86,543,000	+0.06(+0.55%)
Dec 11, 2000	10.12	10.71	10.03	10.58	131,072,336	+0.66(+6.65%)
Dec 08, 2000	9.959	10.19	9.742	9.924	165,855,744	+0.24(+2.47%)
Dec 07, 2000	9.742	9.844	9.525	9.685	199,274,624	-0.65(-6.28%)
Dec 06, 2000	10.94	10.95	10.22	10.33	124,194,264	-0.58(-5.33%)
Dec 05, 2000	10.79	11.03	10.62	10.92	139,517,632	+0.63(+6.09%)
Dec 04, 2000	10.44	10.76	10.06	10.29	110,269,712	-0.03(-0.34%)

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.