Microsoft (NQ: MSFT )

257.60 USD +1.75 (+0.68%)
Streaming Delayed Price Updated: 1:04 PM EDT, Apr 12, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2000 30.50 30.66 29.32 30.16 37,026,800 -0.50(-1.63%)
Sep 28, 2000 30.41 30.94 30.32 30.66 26,180,200 +0.34(+1.12%)
Sep 27, 2000 31.72 31.78 29.91 30.32 53,077,800 -1.03(-3.29%)
Sep 26, 2000 30.47 32.94 30.22 31.34 77,852,400 +0.72(+2.35%)
Sep 25, 2000 31.62 31.75 30.22 30.62 26,742,100 -1.00(-3.16%)
Sep 22, 2000 30.57 31.75 30.50 31.62 42,238,300 -0.47(-1.46%)
Sep 21, 2000 32.00 32.56 31.78 32.10 24,476,100 -0.03(-0.09%)
Sep 20, 2000 32.44 32.50 31.59 32.12 33,895,700 -0.38(-1.15%)
Sep 19, 2000 31.82 32.88 31.69 32.50 39,655,600 +1.00(+3.17%)
Sep 18, 2000 32.12 32.31 31.09 31.50 34,518,900 -0.60(-1.85%)
Sep 15, 2000 32.72 32.81 31.66 32.10 49,957,600 -0.81(-2.46%)
Sep 14, 2000 34.35 34.38 32.85 32.90 39,251,500 -1.22(-3.58%)
Sep 13, 2000 33.78 34.38 33.60 34.12 20,372,400 +0.06(+0.19%)
Sep 12, 2000 34.38 34.65 33.81 34.06 23,390,600 -0.34(-1.00%)
Sep 11, 2000 34.56 34.85 34.03 34.40 24,247,600 -0.25(-0.72%)
Sep 08, 2000 35.19 35.44 34.60 34.65 28,354,800 -0.38(-1.07%)
Sep 07, 2000 35.00 36.03 34.72 35.03 55,855,600 +0.31(+0.89%)
Sep 06, 2000 35.03 35.35 34.65 34.72 31,480,400 -0.34(-0.97%)
Sep 05, 2000 35.00 35.35 34.90 35.06 25,377,600 -0.04(-0.10%)
Sep 01, 2000 35.00 35.31 34.85 35.10 18,814,900 +0.19(+0.54%)
Aug 31, 2000 35.44 36.00 34.85 34.90 36,287,700 -0.10(-0.27%)
Aug 30, 2000 35.35 35.47 34.85 35.00 26,749,400 -0.47(-1.33%)
Aug 29, 2000 35.60 36.38 35.44 35.47 29,700,100 -0.18(-0.52%)
Aug 28, 2000 35.10 36.06 35.06 35.65 28,210,800 +0.34(+0.98%)
Aug 25, 2000 35.35 35.85 35.28 35.31 26,364,700 -0.25(-0.70%)
Aug 24, 2000 35.31 35.60 34.97 35.56 21,202,700 +0.19(+0.52%)
Aug 23, 2000 35.40 35.56 35.19 35.38 18,363,400 -0.25(-0.70%)
Aug 22, 2000 35.40 36.22 35.11 35.62 27,214,100 +0.31(+0.89%)
Aug 21, 2000 35.35 35.40 35.03 35.31 17,059,800 -0.19(-0.54%)
Aug 18, 2000 35.56 35.72 35.00 35.50 27,219,400 -0.28(-0.78%)
Aug 17, 2000 35.56 36.00 35.28 35.78 18,056,400 +0.28(+0.79%)
Aug 16, 2000 35.94 36.12 35.28 35.50 22,488,100 -0.31(-0.87%)
Aug 15, 2000 36.00 36.50 35.75 35.81 20,357,100 -0.29(-0.79%)
Aug 14, 2000 36.15 36.69 35.69 36.10 26,713,500 -0.12(-0.35%)
Aug 11, 2000 36.22 36.35 35.81 36.22 17,814,800 -0.09(-0.25%)
Aug 10, 2000 36.90 37.03 35.88 36.31 24,493,000 -0.81(-2.20%)
Aug 09, 2000 36.88 37.44 36.56 37.12 31,972,800 +0.06(+0.18%)
Aug 08, 2000 35.03 37.35 35.00 37.06 69,019,400 +2.06(+5.89%)
Aug 07, 2000 35.10 35.56 34.88 35.00 26,370,900 +0.44(+1.27%)
Aug 04, 2000 34.72 34.94 34.10 34.56 19,053,700 -0.56(-1.61%)
Aug 03, 2000 34.10 35.19 34.06 35.12 27,271,700 +0.44(+1.27%)
Aug 02, 2000 34.28 35.22 34.25 34.69 24,134,600 +0.34(+0.99%)
Aug 01, 2000 34.97 35.03 34.10 34.35 23,581,800 -0.56(-1.60%)
Jul 31, 2000 35.10 35.56 34.62 34.90 35,141,900 +0.06(+0.17%)
Jul 28, 2000 35.47 35.90 34.81 34.85 37,822,800 +0.16(+0.46%)
Jul 27, 2000 33.94 35.06 33.75 34.69 37,168,800 +0.78(+2.30%)
Jul 26, 2000 34.53 34.75 33.62 33.90 42,702,300 -0.60(-1.72%)
Jul 25, 2000 35.40 35.50 34.19 34.50 32,094,300 -0.78(-2.21%)
Jul 24, 2000 36.03 36.06 35.00 35.28 28,082,800 -0.88(-2.42%)
Jul 21, 2000 37.38 37.50 35.94 36.15 28,050,300 -1.25(-3.34%)
Jul 20, 2000 36.72 37.62 36.56 37.40 27,345,300 +0.84(+2.31%)
Jul 19, 2000 38.03 38.75 36.40 36.56 69,962,304 -2.69(-6.85%)
Jul 18, 2000 38.81 39.75 38.72 39.25 35,308,600 +0.15(+0.40%)
Jul 17, 2000 39.12 39.78 38.75 39.10 26,996,400 -0.38(-0.95%)
Jul 14, 2000 39.75 39.88 39.22 39.47 25,590,300 -0.50(-1.25%)
Jul 13, 2000 39.40 40.00 38.69 39.97 40,421,600 -0.18(-0.46%)
Jul 12, 2000 39.12 40.50 38.60 40.15 29,185,100 +0.59(+1.50%)
Jul 11, 2000 39.40 40.25 39.25 39.56 18,582,400 -0.16(-0.40%)
Jul 10, 2000 40.35 40.65 39.69 39.72 26,344,900 -1.28(-3.12%)
Jul 07, 2000 40.63 41.44 40.28 41.00 27,076,600 +0.53(+1.31%)
Jul 06, 2000 39.44 40.85 39.25 40.47 23,936,600 +1.22(+3.11%)
Jul 05, 2000 39.94 39.94 39.12 39.25 17,412,200 -0.75(-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.