Indicators

Microsoft (NQ: MSFT )

438.04 +7.23 (+1.68%)

Streaming Delayed Price Updated: 1:36 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2000	8.010	8.351	7.839	7.908	137,105,392	-0.22(-2.65%)
Dec 28, 2000	8.227	8.431	7.999	8.123	106,443,944	-0.34(-4.05%)
Dec 27, 2000	8.410	8.533	8.204	8.466	94,629,120	-0.08(-0.94%)
Dec 26, 2000	8.546	8.853	8.364	8.546	91,801,104	+0.08(+0.95%)
Dec 22, 2000	8.158	8.592	8.158	8.466	150,235,072	+0.55(+6.91%)
Dec 21, 2000	7.429	8.227	7.349	7.919	223,769,088	+0.35(+4.67%)
Dec 20, 2000	7.804	8.021	7.544	7.565	204,384,624	-0.60(-7.39%)
Dec 19, 2000	8.648	8.750	8.112	8.169	164,936,064	-0.55(-6.27%)
Dec 18, 2000	8.933	9.115	8.568	8.716	146,992,624	-0.25(-2.81%)
Dec 15, 2000	9.306	9.480	8.705	8.967	160,311,840	-1.15(-11.37%)
Dec 14, 2000	10.56	10.71	10.10	10.12	97,642,824	-0.32(-3.06%)
Dec 13, 2000	11.03	11.03	10.36	10.44	134,887,616	-0.21(-1.94%)
Dec 12, 2000	10.54	10.94	10.35	10.64	86,541,112	+0.06(+0.55%)
Dec 11, 2000	10.12	10.71	10.03	10.58	131,069,480	+0.66(+6.65%)
Dec 08, 2000	9.959	10.19	9.742	9.924	165,852,128	+0.24(+2.47%)
Dec 07, 2000	9.742	9.844	9.525	9.686	199,270,272	-0.65(-6.28%)
Dec 06, 2000	10.94	10.95	10.22	10.33	124,191,552	-0.58(-5.33%)
Dec 05, 2000	10.79	11.03	10.62	10.92	139,514,592	+0.63(+6.10%)
Dec 04, 2000	10.44	10.76	10.06	10.29	110,267,304	-0.03(-0.34%)

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.