Microsoft (NQ: MSFT )

233.87 USD -3.07 (-1.30%)
Official Closing Price Updated: 7:59 PM EST, Mar 2, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2000 21.97 22.91 21.50 21.69 49,988,800 -0.59(-2.65%)
Dec 28, 2000 22.57 23.12 21.94 22.28 38,809,600 -0.94(-4.05%)
Dec 27, 2000 23.07 23.41 22.50 23.22 34,501,900 -0.22(-0.94%)
Dec 26, 2000 23.44 24.28 22.94 23.44 33,470,800 +0.22(+0.95%)
Dec 22, 2000 22.38 23.57 22.38 23.22 54,775,900 +1.50(+6.91%)
Dec 21, 2000 20.38 22.57 20.16 21.72 81,586,496 +0.97(+4.67%)
Dec 20, 2000 21.41 22.00 20.69 20.75 74,518,896 -1.66(-7.39%)
Dec 19, 2000 23.72 24.00 22.25 22.41 60,135,900 -1.50(-6.27%)
Dec 18, 2000 24.50 25.00 23.50 23.91 53,593,700 -0.69(-2.81%)
Dec 15, 2000 25.52 26.00 23.88 24.59 58,449,900 -3.16(-11.37%)
Dec 14, 2000 28.97 29.36 27.69 27.75 35,600,700 -0.88(-3.06%)
Dec 13, 2000 30.25 30.25 28.41 28.62 49,180,200 -0.57(-1.94%)
Dec 12, 2000 28.91 30.00 28.38 29.19 31,553,000 +0.16(+0.55%)
Dec 11, 2000 27.75 29.38 27.50 29.03 47,788,100 +1.81(+6.65%)
Dec 08, 2000 27.32 27.94 26.72 27.22 60,469,900 +0.65(+2.47%)
Dec 07, 2000 26.72 27.00 26.12 26.57 72,654,200 -1.78(-6.28%)
Dec 06, 2000 30.00 30.03 28.03 28.34 45,280,400 -1.60(-5.33%)
Dec 05, 2000 29.59 30.25 29.12 29.94 50,867,200 +1.72(+6.09%)
Dec 04, 2000 28.62 29.50 27.59 28.22 40,203,600 -0.10(-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.