Indicators

Microsoft (NQ: MSFT )

430.81 -4.34 (-1.00%)

Streaming Delayed Price Updated: 4:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2001	12.49	12.59	12.34	12.35	101,987,880	+0.11(+0.94%)
Apr 27, 2001	12.68	12.70	12.07	12.24	166,723,296	-0.37(-2.91%)
Apr 26, 2001	12.77	12.94	12.44	12.60	162,835,680	-0.10(-0.80%)
Apr 25, 2001	12.32	12.72	12.26	12.70	105,246,032	+0.39(+3.17%)
Apr 24, 2001	12.43	12.75	12.24	12.31	122,295,984	-0.13(-1.03%)
Apr 23, 2001	12.42	12.48	12.20	12.44	126,402,752	-0.14(-1.09%)
Apr 20, 2001	12.82	12.96	12.49	12.58	264,568,192	+0.18(+1.41%)
Apr 19, 2001	12.00	12.58	11.99	12.40	218,566,256	+0.48(+3.99%)
Apr 18, 2001	11.56	12.09	11.48	11.93	214,892,032	+0.72(+6.43%)
Apr 17, 2001	11.03	11.32	10.95	11.21	116,772,848	+0.13(+1.14%)
Apr 16, 2001	11.19	11.23	10.96	11.08	90,316,248	-0.25(-2.24%)
Apr 12, 2001	10.86	11.36	10.82	11.34	120,024,136	+0.39(+3.56%)
Apr 11, 2001	11.06	11.21	10.88	10.95	150,687,888	+0.07(+0.60%)
Apr 10, 2001	10.56	10.95	10.53	10.88	149,755,072	+0.46(+4.43%)
Apr 09, 2001	10.31	10.47	10.15	10.42	77,203,280	+0.18(+1.71%)
Apr 06, 2001	10.28	10.43	10.04	10.24	127,020,976	-0.10(-0.99%)
Apr 05, 2001	9.798	10.46	9.753	10.35	155,466,368	+0.88(+9.26%)
Apr 04, 2001	9.731	10.03	9.308	9.468	142,688,576	-0.26(-2.70%)
Apr 03, 2001	10.08	10.08	9.616	9.731	129,168,024	-0.44(-4.35%)

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.