Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Microsoft (NQ: MSFT )

430.81 -4.34 (-1.00%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 18, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Aug 31, 2000 12.92 13.13 12.70 12.73 99,529,248 -0.03(-0.27%)
Aug 30, 2000 12.89 12.93 12.70 12.76 73,367,768 -0.17(-1.32%)
Aug 29, 2000 12.98 13.26 12.92 12.93 81,460,896 -0.07(-0.52%)
Aug 28, 2000 12.80 13.15 12.78 13.00 77,376,072 +0.13(+0.98%)
Aug 25, 2000 12.89 13.07 12.86 12.87 72,312,624 -0.09(-0.70%)
Aug 24, 2000 12.87 12.98 12.75 12.96 58,154,384 +0.07(+0.52%)
Aug 23, 2000 12.91 12.96 12.83 12.90 50,366,804 -0.09(-0.70%)
Aug 22, 2000 12.91 13.21 12.80 12.99 74,642,344 +0.11(+0.89%)
Aug 21, 2000 12.89 12.91 12.77 12.87 46,791,312 -0.07(-0.54%)
Aug 18, 2000 12.96 13.02 12.76 12.94 74,656,880 -0.10(-0.78%)
Aug 17, 2000 12.96 13.13 12.86 13.05 49,524,768 +0.10(+0.79%)
Aug 16, 2000 13.10 13.17 12.86 12.94 61,679,956 -0.11(-0.87%)
Aug 15, 2000 13.13 13.31 13.03 13.06 55,835,088 -0.10(-0.79%)
Aug 14, 2000 13.18 13.38 13.01 13.16 73,269,304 -0.05(-0.35%)
Aug 11, 2000 13.21 13.25 13.06 13.21 48,862,112 -0.03(-0.25%)
Aug 10, 2000 13.46 13.50 13.08 13.24 67,178,960 -0.30(-2.19%)
Aug 09, 2000 13.44 13.65 13.33 13.54 87,694,416 +0.02(+0.18%)
Aug 08, 2000 12.77 13.62 12.76 13.51 189,305,168 +0.75(+5.89%)
Aug 07, 2000 12.80 12.96 12.72 12.76 72,329,632 +0.16(+1.27%)
Aug 04, 2000 12.66 12.74 12.43 12.60 52,260,144 -0.21(-1.61%)
Aug 03, 2000 12.43 12.83 12.42 12.81 74,800,328 +0.16(+1.27%)
Aug 02, 2000 12.50 12.84 12.49 12.65 66,195,944 +0.12(+0.99%)
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.