Indicators

Microsoft (NQ: MSFT )

418.95 -2.04 (-0.48%)

Streaming Delayed Price Updated: 10:08 AM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 28, 2001	9.374	9.747	9.254	9.667	154,348,608	+0.23(+2.42%)
Sep 27, 2001	9.465	9.575	9.068	9.439	107,438,448	-0.06(-0.62%)
Sep 26, 2001	9.732	9.786	9.361	9.497	77,443,992	-0.19(-2.01%)
Sep 25, 2001	9.875	10.01	9.476	9.692	112,399,936	-0.13(-1.37%)
Sep 24, 2001	9.569	9.909	9.422	9.826	113,246,304	+0.43(+4.63%)
Sep 21, 2001	9.053	9.560	8.974	9.391	244,775,280	-0.20(-2.07%)
Sep 20, 2001	9.890	9.939	9.573	9.590	156,124,448	-0.59(-5.77%)
Sep 19, 2001	10.29	10.33	9.560	10.18	167,990,272	-0.08(-0.83%)
Sep 18, 2001	10.09	10.39	10.05	10.26	110,073,616	+0.27(+2.66%)
Sep 17, 2001	10.21	10.41	9.975	9.996	168,720,464	-0.88(-8.11%)
Sep 10, 2001	10.38	10.95	10.33	10.88	111,779,584	+0.41(+3.94%)
Sep 07, 2001	10.60	10.84	10.45	10.47	118,914,696	-0.12(-1.11%)
Sep 06, 2001	10.69	11.03	10.56	10.58	148,679,168	-0.32(-2.98%)
Sep 05, 2001	10.61	11.03	10.46	10.91	118,394,384	+0.31(+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.