Microsoft (NQ: MSFT )

226.95 USD -0.61 (-0.27%)
Streaming Delayed Price Updated: 4:27 AM EST, Mar 4, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2001 33.01 33.70 32.92 33.10 29,515,800 +0.19(+0.59%)
Jul 30, 2001 32.83 33.44 32.77 32.90 21,098,200 +0.17(+0.50%)
Jul 27, 2001 33.03 33.12 32.53 32.74 32,698,000 -0.56(-1.68%)
Jul 26, 2001 33.56 33.66 32.75 33.29 38,987,000 -0.45(-1.32%)
Jul 25, 2001 33.13 33.76 32.80 33.74 37,032,700 +0.58(+1.75%)
Jul 24, 2001 33.50 33.99 32.85 33.16 33,765,100 -0.38(-1.15%)
Jul 23, 2001 34.62 34.62 33.17 33.54 39,999,700 -1.05(-3.02%)
Jul 20, 2001 34.01 34.70 33.97 34.59 62,101,800 -1.69(-4.67%)
Jul 19, 2001 35.61 36.50 35.61 36.28 38,274,700 +1.00(+2.83%)
Jul 18, 2001 35.30 35.75 34.94 35.28 28,795,400 -0.62(-1.74%)
Jul 17, 2001 35.33 36.01 35.07 35.91 31,620,500 +0.32(+0.90%)
Jul 16, 2001 35.72 36.08 35.08 35.59 27,995,400 -0.08(-0.22%)
Jul 13, 2001 35.70 36.00 35.47 35.67 29,467,300 -0.13(-0.36%)
Jul 12, 2001 35.35 36.03 35.17 35.80 64,039,000 +2.55(+7.67%)
Jul 11, 2001 32.10 33.38 32.10 33.25 36,911,300 +1.01(+3.13%)
Jul 10, 2001 32.95 33.12 32.17 32.24 33,281,300 -0.60(-1.84%)
Jul 09, 2001 33.10 33.46 32.52 32.85 33,238,300 -0.18(-0.56%)
Jul 06, 2001 34.15 34.20 32.83 33.03 33,733,900 -1.23(-3.58%)
Jul 05, 2001 35.11 35.36 34.22 34.26 24,621,300 -0.98(-2.78%)
Jul 03, 2001 35.15 35.40 34.97 35.24 14,018,700 -0.06(-0.18%)
Jul 02, 2001 36.03 36.58 35.08 35.30 36,405,100 -1.20(-3.29%)
Jun 29, 2001 36.30 36.71 35.70 36.50 47,141,900 +0.13(+0.36%)
Jun 28, 2001 35.78 38.08 35.26 36.37 64,487,800 +0.80(+2.25%)
Jun 27, 2001 34.93 35.76 34.68 35.57 34,599,900 +0.50(+1.43%)
Jun 26, 2001 33.91 35.10 33.85 35.07 31,538,500 +0.65(+1.87%)
Jun 25, 2001 34.55 34.90 33.88 34.42 24,607,800 +0.01(+0.03%)
Jun 22, 2001 35.00 35.30 34.29 34.42 25,546,000 -0.50(-1.45%)
Jun 21, 2001 34.58 35.28 34.46 34.92 34,801,900 +0.21(+0.62%)
Jun 20, 2001 33.57 34.79 33.55 34.71 32,054,200 +1.05(+3.10%)
Jun 19, 2001 34.10 34.42 33.42 33.66 31,728,700 +0.22(+0.66%)
Jun 18, 2001 33.97 33.98 33.01 33.44 28,423,400 -0.57(-1.68%)
Jun 15, 2001 33.76 34.15 33.20 34.01 54,177,200 -0.44(-1.28%)
Jun 14, 2001 35.11 35.28 34.20 34.45 35,986,200 -0.90(-2.53%)
Jun 13, 2001 36.03 36.15 35.32 35.35 27,651,200 -0.69(-1.93%)
Jun 12, 2001 35.51 36.21 35.40 36.04 33,357,300 -0.02(-0.06%)
Jun 11, 2001 36.42 36.42 35.76 36.06 23,672,800 -0.54(-1.46%)
Jun 08, 2001 36.85 36.88 36.03 36.60 25,933,500 -0.24(-0.67%)
Jun 07, 2001 36.06 36.87 36.04 36.84 33,480,000 +0.66(+1.82%)
Jun 06, 2001 36.45 36.74 35.78 36.18 40,011,400 -0.12(-0.33%)
Jun 05, 2001 35.38 36.54 35.25 36.30 44,727,100 +0.91(+2.57%)
Jun 04, 2001 35.28 35.51 34.90 35.39 21,868,300 +0.22(+0.63%)
Jun 01, 2001 34.80 35.35 34.35 35.17 28,793,800 +0.58(+1.68%)
May 31, 2001 34.74 35.19 34.20 34.59 35,341,300 -0.01(-0.01%)
May 30, 2001 34.78 35.29 34.33 34.60 43,250,900 -0.57(-1.63%)
May 29, 2001 35.40 35.88 35.03 35.17 35,605,400 -0.29(-0.80%)
May 25, 2001 35.83 35.95 35.18 35.46 26,373,800 -0.40(-1.13%)
May 24, 2001 34.97 35.89 34.63 35.86 40,390,800 +1.01(+2.90%)
May 23, 2001 35.20 35.80 34.76 34.85 46,818,700 -0.31(-0.87%)
May 22, 2001 34.72 35.17 34.59 35.15 41,727,800 +0.76(+2.21%)
May 21, 2001 34.03 34.99 33.88 34.40 51,745,800 +0.35(+1.03%)
May 18, 2001 33.85 34.60 33.62 34.04 45,302,700 -0.04(-0.12%)
May 17, 2001 34.55 35.07 33.78 34.08 53,492,400 -0.50(-1.43%)
May 16, 2001 33.85 34.94 33.67 34.58 45,946,900 +0.45(+1.30%)
May 15, 2001 34.37 34.65 34.00 34.13 30,692,800 -0.23(-0.65%)
May 14, 2001 34.56 34.60 34.15 34.36 22,484,000 -0.34(-0.98%)
May 11, 2001 34.98 35.00 34.33 34.70 25,564,400 -0.30(-0.86%)
May 10, 2001 35.56 35.62 34.98 35.00 32,167,300 -0.20(-0.57%)
May 09, 2001 35.62 35.65 34.93 35.20 38,338,300 -0.83(-2.30%)
May 08, 2001 35.88 36.05 35.38 36.03 37,542,000 +0.34(+0.95%)
May 07, 2001 35.42 36.08 35.35 35.69 54,678,100 +0.31(+0.89%)
May 04, 2001 34.00 35.53 33.98 35.38 59,769,200 +1.11(+3.24%)
May 03, 2001 34.62 35.09 34.07 34.26 33,136,700 -0.62(-1.76%)
May 02, 2001 35.50 35.58 34.67 34.88 46,432,200 -0.20(-0.58%)
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.