Microsoft (NQ: MSFT )

261.42 USD +0.84 (+0.32%)
Streaming Delayed Price Updated: 10:44 AM EDT, Apr 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2000 53.00 54.12 52.06 53.12 32,140,700 +1.44(+2.79%)
Mar 30, 2000 53.10 54.31 51.25 51.69 32,089,200 -1.91(-3.56%)
Mar 29, 2000 52.60 54.47 52.56 53.60 32,181,900 +1.44(+2.76%)
Mar 28, 2000 51.81 53.72 51.19 52.15 40,557,200 +0.12(+0.24%)
Mar 27, 2000 53.88 54.12 51.97 52.03 55,717,000 -3.82(-6.83%)
Mar 24, 2000 56.31 57.50 54.78 55.85 56,098,400 -0.09(-0.16%)
Mar 23, 2000 53.40 56.44 53.31 55.94 74,112,000 +4.31(+8.35%)
Mar 22, 2000 51.40 52.81 50.56 51.62 46,987,900 +0.25(+0.49%)
Mar 21, 2000 48.38 51.56 48.25 51.38 40,824,400 +2.69(+5.53%)
Mar 20, 2000 49.38 49.88 48.25 48.69 23,886,500 -1.00(-2.01%)
Mar 17, 2000 47.62 49.75 47.25 49.69 40,580,800 +2.00(+4.19%)
Mar 16, 2000 47.97 48.35 46.62 47.69 38,650,400 +0.00(+0.00%)
Mar 15, 2000 47.28 48.31 46.85 47.69 26,604,000 +0.12(+0.26%)
Mar 14, 2000 49.31 49.62 47.56 47.56 36,744,600 -1.44(-2.94%)
Mar 13, 2000 48.81 50.12 48.75 49.00 30,915,900 -1.50(-2.97%)
Mar 10, 2000 49.78 51.25 49.75 50.50 42,794,500 +0.50(+1.00%)
Mar 09, 2000 47.65 50.00 47.50 50.00 44,099,400 +2.22(+4.65%)
Mar 08, 2000 46.90 48.10 45.50 47.78 47,145,000 +1.34(+2.90%)
Mar 07, 2000 48.06 48.75 45.97 46.44 67,530,496 +1.12(+2.48%)
Mar 06, 2000 48.00 48.69 45.06 45.31 46,804,700 -2.75(-5.72%)
Mar 03, 2000 47.38 49.44 46.94 48.06 50,717,600 +1.38(+2.95%)
Mar 02, 2000 45.90 47.69 45.56 46.69 53,466,300 +1.28(+2.82%)
Mar 01, 2000 44.81 47.04 44.47 45.40 53,444,900 +0.72(+1.61%)
Feb 29, 2000 45.88 45.88 44.44 44.69 29,218,700 -1.09(-2.39%)
Feb 28, 2000 45.12 46.06 44.06 45.78 38,065,900 +0.12(+0.27%)
Feb 25, 2000 47.35 47.35 45.25 45.65 32,650,700 -1.72(-3.63%)
Feb 24, 2000 47.12 47.94 46.00 47.38 34,866,600 +0.25(+0.53%)
Feb 23, 2000 46.75 47.88 46.03 47.12 37,923,600 +0.22(+0.47%)
Feb 22, 2000 47.56 48.56 46.40 46.90 33,148,100 -0.62(-1.31%)
Feb 18, 2000 50.00 50.03 47.44 47.53 39,531,500 -2.28(-4.58%)
Feb 17, 2000 49.25 49.85 48.57 49.81 40,171,700 +1.00(+2.05%)
Feb 16, 2000 49.62 50.10 48.56 48.81 32,601,300 -0.47(-0.95%)
Feb 15, 2000 49.88 50.00 49.06 49.28 35,513,800 -0.53(-1.06%)
Feb 14, 2000 50.62 50.88 49.53 49.81 40,514,300 -0.16(-0.32%)
Feb 11, 2000 52.44 52.44 49.56 49.97 57,779,500 -3.03(-5.72%)
Feb 10, 2000 51.95 53.28 51.25 53.00 27,263,900 +1.00(+1.92%)
Feb 09, 2000 54.72 54.72 51.94 52.00 27,545,000 -2.97(-5.40%)
Feb 08, 2000 53.22 55.00 53.22 54.97 28,114,500 +1.66(+3.11%)
Feb 07, 2000 53.40 53.44 52.12 53.31 20,002,900 +0.03(+0.06%)
Feb 04, 2000 52.19 54.00 52.07 53.28 27,682,700 +1.47(+2.84%)
Feb 03, 2000 51.03 52.10 50.06 51.81 24,593,000 +1.41(+2.79%)
Feb 02, 2000 51.22 51.97 50.25 50.40 24,957,800 -1.07(-2.07%)
Feb 01, 2000 49.25 51.62 48.85 51.47 35,098,300 +2.54(+5.18%)
Jan 31, 2000 48.81 49.10 47.44 48.94 36,597,100 -0.19(-0.39%)
Jan 28, 2000 49.06 50.12 48.62 49.12 29,112,700 -0.25(-0.51%)
Jan 27, 2000 49.95 50.60 48.62 49.38 31,827,400 -0.31(-0.62%)
Jan 26, 2000 51.22 51.75 49.56 49.69 24,682,500 -1.72(-3.35%)
Jan 25, 2000 50.50 51.94 49.78 51.40 29,911,600 +0.78(+1.54%)
Jan 24, 2000 51.90 52.85 50.40 50.62 31,798,800 -1.25(-2.41%)
Jan 21, 2000 53.50 53.62 51.62 51.88 34,208,100 -1.12(-2.12%)
Jan 20, 2000 53.53 54.85 52.94 53.00 28,174,900 -0.50(-0.93%)
Jan 19, 2000 55.25 55.75 53.00 53.50 48,784,100 -4.15(-7.21%)
Jan 18, 2000 55.90 58.25 55.88 57.65 40,741,800 +1.53(+2.73%)
Jan 14, 2000 53.60 56.97 52.88 56.12 36,708,200 +2.22(+4.12%)
Jan 13, 2000 52.19 54.31 50.75 53.90 41,572,000 +1.00(+1.89%)
Jan 12, 2000 54.25 54.44 52.22 52.90 33,266,200 -1.78(-3.26%)
Jan 11, 2000 55.75 57.12 54.35 54.69 23,371,800 -1.44(-2.57%)
Jan 10, 2000 56.72 56.85 55.69 56.12 22,481,800 +0.40(+0.73%)
Jan 07, 2000 54.31 56.12 53.65 55.72 31,006,800 +0.72(+1.31%)
Jan 06, 2000 56.10 56.94 54.19 55.00 27,488,300 -1.90(-3.35%)
Jan 05, 2000 55.56 58.19 54.69 56.90 32,029,800 +0.59(+1.06%)
Jan 04, 2000 56.78 58.56 56.12 56.31 27,059,500 -1.97(-3.38%)
Jan 03, 2000 58.69 59.31 56.00 58.28 26,614,200 -0.10(-0.16%)
Dec 31, 1999 58.75 58.88 58.12 58.38 6,258,800 -0.44(-0.74%)
Dec 30, 1999 58.94 59.97 58.56 58.81 11,180,000 -0.16(-0.27%)
Dec 29, 1999 58.47 59.19 58.40 58.97 8,724,600 +0.22(+0.37%)
Dec 28, 1999 59.38 59.40 58.53 58.75 12,295,500 -0.81(-1.36%)
Dec 27, 1999 59.22 59.62 58.06 59.56 16,101,100 +0.84(+1.43%)
Dec 23, 1999 58.62 59.62 58.38 58.72 15,514,200 -0.06(-0.10%)
Dec 22, 1999 58.15 59.00 57.56 58.78 19,282,600 +0.84(+1.46%)
Dec 21, 1999 56.19 58.31 55.31 57.94 28,723,000 +1.56(+2.77%)
Dec 20, 1999 57.40 57.50 55.60 56.38 19,716,900 -1.25(-2.17%)
Dec 17, 1999 58.31 58.56 56.81 57.62 52,949,400 +0.78(+1.37%)
Dec 16, 1999 54.62 57.50 54.47 56.85 64,330,100 +2.62(+4.84%)
Dec 15, 1999 49.28 54.38 49.25 54.22 77,785,800 +4.88(+9.88%)
Dec 14, 1999 48.10 50.56 47.65 49.35 72,058,096 +1.04(+2.14%)
Dec 13, 1999 46.80 48.47 46.38 48.31 26,345,800 +1.38(+2.93%)
Dec 10, 1999 46.69 47.06 46.12 46.94 18,418,000 +0.56(+1.21%)
Dec 09, 1999 46.00 46.65 45.72 46.38 23,129,100 +0.50(+1.09%)
Dec 08, 1999 46.56 47.15 45.85 45.88 20,477,900 -0.62(-1.34%)
Dec 07, 1999 47.38 47.44 46.44 46.50 28,429,600 -1.22(-2.56%)
Dec 06, 1999 47.62 48.60 47.38 47.72 24,549,100 -0.34(-0.71%)
Dec 03, 1999 47.90 48.56 47.87 48.06 32,050,300 +0.66(+1.38%)
Dec 02, 1999 46.53 47.62 46.44 47.40 27,736,900 +0.81(+1.74%)
Dec 01, 1999 45.53 46.97 45.44 46.60 24,432,100 +1.07(+2.35%)
Nov 30, 1999 44.88 46.44 44.78 45.53 32,072,800 +0.43(+0.95%)
Nov 29, 1999 45.06 46.03 44.75 45.10 25,730,100 -0.46(-1.02%)
Nov 26, 1999 45.81 46.69 45.50 45.56 14,257,100 -0.29(-0.62%)
Nov 24, 1999 44.78 46.12 44.75 45.85 26,885,500 +1.04(+2.31%)
Nov 23, 1999 44.62 45.69 44.19 44.81 35,393,700 -0.09(-0.21%)
Nov 22, 1999 44.81 45.19 44.22 44.90 45,298,300 +1.90(+4.43%)
Nov 19, 1999 42.22 43.28 42.19 43.00 29,113,000 +0.53(+1.25%)
Nov 18, 1999 42.47 42.90 42.25 42.47 32,246,600 -0.03(-0.07%)
Nov 17, 1999 43.22 43.53 42.50 42.50 33,409,500 -1.15(-2.65%)
Nov 16, 1999 43.47 43.88 42.94 43.65 29,582,600 +0.15(+0.36%)
Nov 15, 1999 44.12 44.25 43.47 43.50 23,540,200 -1.10(-2.46%)
Nov 12, 1999 44.88 45.00 43.53 44.60 24,707,100 -0.21(-0.48%)
Nov 11, 1999 44.12 45.22 44.12 44.81 34,637,300 +1.25(+2.87%)
Nov 10, 1999 44.06 44.56 43.22 43.56 34,692,700 -0.88(-1.97%)
Nov 09, 1999 44.88 44.94 43.22 44.44 54,884,900 -0.54(-1.19%)
Nov 08, 1999 42.40 45.38 42.19 44.97 121,909,600 -0.81(-1.77%)
Nov 05, 1999 45.90 46.44 45.25 45.78 35,083,700 -0.10(-0.21%)
Nov 04, 1999 46.15 46.38 45.15 45.88 27,119,700 -0.12(-0.27%)
Nov 03, 1999 46.47 46.75 45.75 46.00 22,258,500 -0.28(-0.61%)
Nov 02, 1999 46.38 47.25 45.97 46.28 23,174,500 +0.09(+0.21%)
Nov 01, 1999 46.62 47.10 46.06 46.19 26,630,600 -0.09(-0.21%)
Oct 29, 1999 45.72 47.00 45.62 46.28 39,726,300 +1.34(+2.99%)
Oct 28, 1999 45.00 45.44 44.65 44.94 35,285,200 -0.50(-1.10%)
Oct 27, 1999 45.75 45.81 44.85 45.44 27,208,300 -0.75(-1.62%)
Oct 26, 1999 47.19 47.62 46.13 46.19 26,233,800 -0.04(-0.08%)
Oct 25, 1999 46.00 46.78 45.56 46.22 15,246,100 -0.12(-0.27%)
Oct 22, 1999 46.78 46.94 45.88 46.35 21,825,300 -0.18(-0.40%)
Oct 21, 1999 45.28 46.56 45.25 46.53 30,400,600 +0.40(+0.88%)
Oct 20, 1999 45.78 46.19 45.12 46.12 44,045,300 +2.97(+6.88%)
Oct 19, 1999 44.12 44.62 42.62 43.15 34,972,800 -0.78(-1.78%)
Oct 18, 1999 43.60 44.00 42.53 43.94 37,656,400 -0.09(-0.22%)
Oct 15, 1999 44.75 44.90 43.65 44.03 36,894,000 -1.32(-2.90%)
Oct 14, 1999 45.44 46.12 44.85 45.35 21,368,900 -0.18(-0.41%)
Oct 13, 1999 46.00 46.56 45.15 45.53 19,049,200 -0.75(-1.62%)
Oct 12, 1999 47.00 47.15 46.19 46.28 13,834,300 -0.88(-1.86%)
Oct 11, 1999 47.31 47.50 47.06 47.15 9,971,900 -0.32(-0.66%)
Oct 08, 1999 46.75 47.60 46.06 47.47 17,848,500 +0.60(+1.27%)
Oct 07, 1999 46.85 47.53 46.35 46.88 23,018,200 +0.03(+0.06%)
Oct 06, 1999 46.15 47.00 46.03 46.85 17,750,100 +0.94(+2.05%)
Oct 05, 1999 46.38 46.94 44.75 45.90 21,698,500 -0.38(-0.81%)
Oct 04, 1999 45.25 46.31 45.12 46.28 14,999,000 +1.29(+2.87%)
Oct 01, 1999 45.10 45.31 44.15 44.99 22,119,500 -0.29(-0.64%)
Sep 30, 1999 45.00 45.85 44.40 45.28 23,727,700 +0.53(+1.18%)
Sep 29, 1999 45.78 46.06 44.56 44.75 18,742,200 -1.31(-2.84%)
Sep 28, 1999 45.62 46.35 44.53 46.06 23,000,300 +0.34(+0.74%)
Sep 27, 1999 46.00 46.47 45.44 45.72 17,066,100 +0.25(+0.55%)
Sep 24, 1999 45.10 45.69 44.44 45.47 35,138,500 -0.12(-0.27%)
Sep 23, 1999 48.44 48.44 45.01 45.60 35,536,800 -2.43(-5.07%)
Sep 22, 1999 47.38 48.31 46.85 48.03 24,265,800 +0.72(+1.52%)
Sep 21, 1999 48.28 48.28 47.06 47.31 23,541,400 -1.47(-3.01%)
Sep 20, 1999 48.00 48.94 47.50 48.78 24,300,900 +0.56(+1.16%)
Sep 17, 1999 47.19 48.25 46.90 48.22 39,886,700 +1.22(+2.60%)
Sep 16, 1999 46.44 47.03 45.31 47.00 22,898,000 +0.69(+1.49%)
Sep 15, 1999 47.75 47.88 46.19 46.31 24,206,900 -1.22(-2.57%)
Sep 14, 1999 46.85 47.78 46.81 47.53 20,103,900 +0.59(+1.27%)
Sep 13, 1999 47.25 47.40 46.69 46.94 13,935,400 -0.56(-1.19%)
Sep 10, 1999 47.53 47.65 47.00 47.50 17,227,500 +0.47(+1.00%)
Sep 09, 1999 46.22 47.07 45.90 47.03 19,237,600 +0.90(+1.96%)
Sep 08, 1999 46.85 47.35 46.03 46.12 21,284,100 -1.00(-2.12%)
Sep 07, 1999 47.44 48.35 46.88 47.12 23,514,000 -0.81(-1.69%)
Sep 03, 1999 46.88 48.22 46.75 47.94 26,049,000 +2.03(+4.42%)
Sep 02, 1999 45.75 46.28 45.35 45.90 16,670,400 -0.28(-0.61%)
Sep 01, 1999 46.15 46.72 45.81 46.19 18,303,600 -0.09(-0.21%)
Aug 31, 1999 45.90 46.56 45.06 46.28 23,441,400 +0.15(+0.34%)
Aug 30, 1999 46.44 46.72 45.78 46.12 16,650,400 -0.50(-1.07%)
Aug 27, 1999 47.53 47.56 46.19 46.62 20,974,200 -0.69(-1.45%)
Aug 26, 1999 47.69 48.19 46.85 47.31 30,623,000 -0.34(-0.72%)
Aug 25, 1999 46.81 48.00 46.60 47.65 40,938,800 +1.56(+3.38%)
Aug 24, 1999 43.53 46.75 43.53 46.10 60,225,000 +2.88(+6.65%)
Aug 23, 1999 42.15 43.31 41.94 43.22 30,223,500 +1.54(+3.68%)
Aug 20, 1999 42.00 42.39 41.53 41.69 23,036,400 -0.22(-0.52%)
Aug 19, 1999 42.28 42.56 41.56 41.90 35,739,100 -0.60(-1.40%)
Aug 18, 1999 42.22 43.10 42.03 42.50 29,180,600 +0.22(+0.52%)
Aug 17, 1999 42.72 42.75 41.47 42.28 25,874,500 +0.12(+0.30%)
Aug 16, 1999 42.53 42.95 41.15 42.15 28,660,900 -0.19(-0.45%)
Aug 13, 1999 41.47 42.81 41.38 42.35 32,549,900 +1.47(+3.60%)
Aug 12, 1999 41.97 42.10 40.81 40.88 30,531,000 -1.22(-2.90%)
Aug 11, 1999 42.00 42.35 41.15 42.10 33,052,600 +0.62(+1.51%)
Aug 10, 1999 41.78 42.03 40.81 41.47 31,371,500 -0.43(-1.04%)
Aug 09, 1999 42.81 42.90 41.85 41.90 19,666,800 -0.66(-1.54%)
Aug 06, 1999 43.03 43.22 42.47 42.56 33,602,900 -0.31(-0.73%)
Aug 05, 1999 42.69 43.19 42.38 42.88 38,317,000 +0.40(+0.95%)
Aug 04, 1999 42.56 43.60 42.38 42.47 37,786,700 +0.10(+0.22%)
Aug 03, 1999 42.94 43.03 42.19 42.38 27,525,600 -0.03(-0.07%)
Aug 02, 1999 42.85 43.47 42.19 42.40 24,025,300 -0.50(-1.17%)
Jul 30, 1999 43.81 44.31 42.75 42.90 25,563,700 -0.57(-1.30%)
Jul 29, 1999 44.35 44.40 43.15 43.47 28,984,100 -1.53(-3.40%)
Jul 28, 1999 44.60 45.25 44.19 45.00 31,107,600 +0.60(+1.34%)
Jul 27, 1999 44.40 44.88 44.00 44.40 32,756,500 +0.59(+1.36%)
Jul 26, 1999 44.44 44.90 43.81 43.81 25,442,500 -1.31(-2.91%)
Jul 23, 1999 45.78 45.88 44.85 45.12 34,416,600 -0.40(-0.89%)
Jul 22, 1999 47.19 47.25 45.00 45.53 30,452,100 -1.82(-3.83%)
Jul 21, 1999 46.81 47.65 46.50 47.35 27,025,400 +0.69(+1.48%)
Jul 20, 1999 48.22 48.38 46.15 46.65 46,143,700 -2.53(-5.14%)
Jul 19, 1999 50.00 50.38 48.90 49.19 40,590,800 -0.54(-1.08%)
Jul 16, 1999 47.75 49.94 47.50 49.72 57,684,900 +2.54(+5.37%)
Jul 15, 1999 47.50 47.62 46.88 47.19 20,463,100 -0.29(-0.60%)
Jul 14, 1999 46.88 47.50 46.25 47.47 18,992,600 +0.66(+1.41%)
Jul 13, 1999 46.56 47.03 46.40 46.81 15,422,500 -0.29(-0.61%)
Jul 12, 1999 46.60 47.38 46.19 47.10 21,923,900 +0.47(+1.01%)
Jul 09, 1999 46.19 46.65 46.12 46.62 16,942,100 +0.35(+0.75%)
Jul 08, 1999 45.90 46.50 45.35 46.28 18,895,200 +0.12(+0.27%)
Jul 07, 1999 45.03 46.15 44.94 46.15 16,917,300 +1.38(+3.07%)
Jul 06, 1999 46.12 46.47 44.62 44.78 22,709,700 -1.22(-2.65%)
Jul 02, 1999 45.44 46.06 45.15 46.00 16,047,400 +0.40(+0.89%)
Jul 01, 1999 44.94 45.75 44.19 45.60 23,868,900 +0.50(+1.11%)
Jun 30, 1999 43.88 45.12 43.38 45.10 28,805,100 +1.10(+2.49%)
Jun 29, 1999 43.35 44.03 43.00 44.00 19,486,600 +0.62(+1.44%)
Jun 28, 1999 42.75 43.40 42.47 43.38 15,850,500 +0.90(+2.13%)
Jun 25, 1999 42.69 43.22 42.19 42.47 12,466,500 +0.16(+0.38%)
Jun 24, 1999 42.88 43.12 42.00 42.31 16,779,500 -0.69(-1.60%)
Jun 23, 1999 42.97 43.69 42.53 43.00 16,971,000 -0.25(-0.58%)
Jun 22, 1999 44.22 44.22 43.12 43.25 19,375,500 -1.22(-2.74%)
Jun 21, 1999 42.44 44.50 42.44 44.47 28,097,200 +1.97(+4.64%)
Jun 18, 1999 41.15 42.50 41.06 42.50 34,558,100 +1.06(+2.57%)
Jun 17, 1999 40.35 41.50 40.25 41.44 22,237,600 +0.94(+2.31%)
Jun 16, 1999 39.53 40.81 39.47 40.50 24,162,600 +1.65(+4.26%)
Jun 15, 1999 39.03 39.44 38.35 38.85 18,490,500 +0.07(+0.17%)
Jun 14, 1999 39.38 39.85 38.72 38.78 14,184,900 -0.28(-0.72%)
Jun 11, 1999 40.00 40.25 38.78 39.06 17,271,500 -0.88(-2.19%)
Jun 10, 1999 40.94 41.15 39.53 39.94 17,638,700 -1.22(-2.96%)
Jun 09, 1999 40.06 41.31 40.00 41.15 26,655,400 +1.47(+3.70%)
Jun 08, 1999 39.94 41.06 39.50 39.69 20,758,200 -0.44(-1.10%)
Jun 07, 1999 39.97 40.53 39.60 40.12 16,196,100 +0.35(+0.87%)
Jun 04, 1999 38.47 39.85 38.38 39.78 17,834,100 +1.59(+4.18%)
Jun 03, 1999 39.19 39.47 38.06 38.19 16,467,200 -1.04(-2.64%)
Jun 02, 1999 39.03 39.31 38.12 39.22 21,406,300 -0.03(-0.08%)
Jun 01, 1999 40.31 40.38 39.22 39.25 18,023,200 -1.10(-2.71%)
May 28, 1999 39.38 40.44 39.06 40.35 20,774,000 +1.16(+2.96%)
May 27, 1999 39.12 39.72 38.75 39.19 28,351,100 -0.06(-0.17%)
May 26, 1999 38.60 39.25 37.75 39.25 26,011,400 +1.12(+2.95%)
May 25, 1999 38.38 39.62 38.06 38.12 25,395,800 -0.50(-1.29%)
May 24, 1999 38.94 38.94 38.03 38.62 19,495,000 -0.15(-0.40%)
May 21, 1999 39.25 39.50 38.50 38.78 28,284,400 -0.44(-1.12%)
May 20, 1999 39.78 40.00 39.19 39.22 21,193,100 -0.43(-1.10%)
May 19, 1999 39.94 39.94 38.62 39.65 23,255,400 +0.31(+0.79%)
May 18, 1999 39.90 40.12 38.97 39.35 31,929,200 -0.21(-0.54%)
May 17, 1999 38.69 39.78 38.50 39.56 33,425,100 +1.12(+2.93%)
May 14, 1999 39.44 39.97 38.31 38.44 42,200,500 -1.12(-2.84%)
May 13, 1999 40.56 40.88 39.56 39.56 25,868,600 -0.69(-1.71%)
May 12, 1999 40.38 40.50 39.62 40.25 30,071,300 +0.31(+0.79%)
May 11, 1999 40.38 40.51 39.72 39.94 21,393,100 +0.09(+0.23%)
May 10, 1999 39.94 40.25 39.12 39.85 23,109,000 +0.32(+0.80%)
May 07, 1999 39.81 40.19 39.00 39.53 24,005,800 +0.56(+1.44%)
May 06, 1999 40.35 40.56 38.75 38.97 37,010,500 -0.59(-1.49%)
May 05, 1999 39.56 39.94 38.22 39.56 33,514,100 +0.53(+1.36%)
May 04, 1999 40.25 40.90 38.88 39.03 33,251,100 -0.91(-2.27%)
May 03, 1999 40.72 40.75 39.28 39.94 33,590,000 -0.72(-1.77%)
Apr 30, 1999 41.38 41.88 39.94 40.65 29,279,300 -0.38(-0.91%)
Apr 29, 1999 41.19 41.85 40.21 41.03 30,440,300 -0.03(-0.07%)
Apr 28, 1999 42.65 43.25 40.86 41.06 27,981,700 -0.94(-2.24%)
Apr 27, 1999 44.38 44.38 41.97 42.00 29,332,900 -2.00(-4.55%)
Apr 26, 1999 43.60 44.47 43.38 44.00 24,174,900 +1.00(+2.33%)
Apr 23, 1999 42.50 43.50 41.50 43.00 28,296,000 +0.53(+1.25%)
Apr 22, 1999 42.50 42.62 41.69 42.47 27,548,200 +1.47(+3.59%)
Apr 21, 1999 41.06 41.25 40.00 41.00 46,366,400 -0.56(-1.35%)
Apr 20, 1999 41.12 42.00 40.00 41.56 54,229,700 +1.06(+2.62%)
Apr 19, 1999 43.44 44.06 40.19 40.50 37,694,500 -2.81(-6.49%)
Apr 16, 1999 44.53 44.56 42.94 43.31 22,387,000 -1.12(-2.53%)
Apr 15, 1999 43.65 44.94 41.94 44.44 36,297,300 +1.50(+3.49%)
Apr 14, 1999 45.40 45.56 42.94 42.94 26,472,000 -2.12(-4.72%)
Apr 13, 1999 46.56 46.56 44.60 45.06 23,373,400 -1.44(-3.10%)
Apr 12, 1999 45.81 46.81 45.69 46.50 18,929,400 -0.62(-1.33%)
Apr 09, 1999 47.12 47.50 46.50 47.12 15,908,400 -0.15(-0.33%)
Apr 08, 1999 46.62 47.31 45.50 47.28 19,318,500 +0.62(+1.34%)
Apr 07, 1999 47.44 47.50 45.62 46.65 23,455,100 -0.38(-0.80%)
Apr 06, 1999 47.60 47.81 46.62 47.03 19,837,400 -0.44(-0.93%)
Apr 05, 1999 47.15 47.51 46.75 47.47 19,924,300 +1.12(+2.43%)
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.