Microsoft (NQ: MSFT )

258.58 USD +1.41 (+0.55%)
Streaming Delayed Price Updated: 10:17 AM EDT, Apr 23, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2000 53.00 54.12 52.06 53.12 32,140,700 +1.44(+2.79%)
Mar 30, 2000 53.10 54.31 51.25 51.69 32,089,200 -1.91(-3.56%)
Mar 29, 2000 52.60 54.47 52.56 53.60 32,181,900 +1.44(+2.76%)
Mar 28, 2000 51.81 53.72 51.19 52.15 40,557,200 +0.12(+0.24%)
Mar 27, 2000 53.88 54.12 51.97 52.03 55,717,000 -3.82(-6.83%)
Mar 24, 2000 56.31 57.50 54.78 55.85 56,098,400 -0.09(-0.16%)
Mar 23, 2000 53.40 56.44 53.31 55.94 74,112,000 +4.31(+8.35%)
Mar 22, 2000 51.40 52.81 50.56 51.62 46,987,900 +0.25(+0.49%)
Mar 21, 2000 48.38 51.56 48.25 51.38 40,824,400 +2.69(+5.53%)
Mar 20, 2000 49.38 49.88 48.25 48.69 23,886,500 -1.00(-2.01%)
Mar 17, 2000 47.62 49.75 47.25 49.69 40,580,800 +2.00(+4.19%)
Mar 16, 2000 47.97 48.35 46.62 47.69 38,650,400 +0.00(+0.00%)
Mar 15, 2000 47.28 48.31 46.85 47.69 26,604,000 +0.12(+0.26%)
Mar 14, 2000 49.31 49.62 47.56 47.56 36,744,600 -1.44(-2.94%)
Mar 13, 2000 48.81 50.12 48.75 49.00 30,915,900 -1.50(-2.97%)
Mar 10, 2000 49.78 51.25 49.75 50.50 42,794,500 +0.50(+1.00%)
Mar 09, 2000 47.65 50.00 47.50 50.00 44,099,400 +2.22(+4.65%)
Mar 08, 2000 46.90 48.10 45.50 47.78 47,145,000 +1.34(+2.90%)
Mar 07, 2000 48.06 48.75 45.97 46.44 67,530,496 +1.12(+2.48%)
Mar 06, 2000 48.00 48.69 45.06 45.31 46,804,700 -2.75(-5.72%)
Mar 03, 2000 47.38 49.44 46.94 48.06 50,717,600 +1.38(+2.95%)
Mar 02, 2000 45.90 47.69 45.56 46.69 53,466,300 +1.28(+2.82%)
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.