Indicators

Microsoft (NQ: MSFT )

399.12 -5.15 (-1.27%)

Streaming Delayed Price Updated: 4:00 PM EDT, Apr 19, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2000	13.28	13.46	13.11	13.21	92,837,488	+0.02(+0.17%)
Jul 28, 2000	13.43	13.59	13.18	13.19	99,919,856	+0.06(+0.46%)
Jul 27, 2000	12.85	13.27	12.78	13.13	98,192,128	+0.30(+2.30%)
Jul 26, 2000	13.07	13.15	12.73	12.83	112,810,464	-0.23(-1.72%)
Jul 25, 2000	13.40	13.44	12.94	13.06	84,786,368	-0.30(-2.21%)
Jul 24, 2000	13.64	13.65	13.25	13.35	74,188,832	-0.33(-2.42%)
Jul 21, 2000	14.15	14.19	13.60	13.69	74,102,976	-0.47(-3.34%)
Jul 20, 2000	13.90	14.24	13.84	14.16	72,240,512	+0.32(+2.31%)
Jul 19, 2000	14.40	14.67	13.78	13.84	184,825,648	-1.02(-6.85%)
Jul 18, 2000	14.69	15.05	14.66	14.86	93,277,872	+0.06(+0.40%)
Jul 17, 2000	14.81	15.06	14.67	14.80	71,318,792	-0.14(-0.95%)
Jul 14, 2000	15.05	15.09	14.85	14.94	67,604,176	-0.19(-1.25%)
Jul 13, 2000	14.92	15.14	14.64	15.13	106,785,336	-0.07(-0.46%)
Jul 12, 2000	14.81	15.33	14.61	15.20	77,100,880	+0.23(+1.50%)
Jul 11, 2000	14.92	15.24	14.86	14.97	49,090,780	-0.06(-0.40%)
Jul 10, 2000	15.27	15.39	15.02	15.04	69,597,664	-0.48(-3.12%)
Jul 07, 2000	15.38	15.68	15.25	15.52	71,530,664	+0.20(+1.31%)
Jul 06, 2000	14.93	15.46	14.86	15.32	63,235,448	+0.46(+3.11%)
Jul 05, 2000	15.12	15.12	14.81	14.86	45,999,360	-0.28(-1.88%)

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.