Indicators

Microsoft (NQ: MSFT )

399.58 -4.69 (-1.16%)

Streaming Delayed Price Updated: 2:54 PM EDT, Apr 19, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2000	11.55	11.60	11.10	11.41	97,816,992	-0.19(-1.63%)
Sep 28, 2000	11.51	11.71	11.48	11.60	69,162,568	+0.13(+1.12%)
Sep 27, 2000	12.01	12.03	11.32	11.48	140,220,352	-0.39(-3.29%)
Sep 26, 2000	11.53	12.47	11.44	11.87	205,669,616	+0.27(+2.35%)
Sep 25, 2000	11.97	12.02	11.44	11.59	70,646,984	-0.38(-3.16%)
Sep 22, 2000	11.57	12.02	11.55	11.97	111,584,680	-0.18(-1.46%)
Sep 21, 2000	12.11	12.32	12.03	12.15	64,660,692	-0.01(-0.09%)
Sep 20, 2000	12.28	12.30	11.96	12.16	89,545,288	-0.14(-1.15%)
Sep 19, 2000	12.04	12.44	12.00	12.30	104,761,728	+0.38(+3.18%)
Sep 18, 2000	12.16	12.23	11.77	11.92	91,191,648	-0.23(-1.85%)
Sep 15, 2000	12.39	12.42	11.98	12.15	131,977,440	-0.31(-2.46%)
Sep 14, 2000	13.00	13.01	12.43	12.46	103,694,184	-0.46(-3.58%)
Sep 13, 2000	12.79	13.01	12.72	12.92	53,819,584	+0.02(+0.19%)
Sep 12, 2000	13.01	13.12	12.80	12.89	61,793,028	-0.13(-1.00%)
Sep 11, 2000	13.08	13.19	12.88	13.02	64,057,044	-0.09(-0.72%)
Sep 08, 2000	13.32	13.41	13.10	13.12	74,907,400	-0.14(-1.07%)
Sep 07, 2000	13.25	13.64	13.14	13.26	147,558,704	+0.12(+0.89%)
Sep 06, 2000	13.26	13.38	13.12	13.14	83,164,576	-0.13(-0.97%)
Sep 05, 2000	13.25	13.38	13.21	13.27	67,042,264	-0.01(-0.10%)

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.