Microsoft (NQ: MSFT )

308.26 USD +8.42 (+2.81%)
Streaming Delayed Price Updated: 4:00 PM EST, Jan 28, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2000 31.82 31.85 31.03 31.28 27,484,100 -0.41(-1.29%)
May 30, 2000 31.22 32.06 31.00 31.69 34,268,200 +0.97(+3.16%)
May 26, 2000 31.03 31.32 30.19 30.72 27,911,000 -0.03(-0.10%)
May 25, 2000 32.28 32.38 30.57 30.75 47,174,400 -2.03(-6.19%)
May 24, 2000 31.57 33.28 31.50 32.78 42,741,200 +1.18(+3.75%)
May 23, 2000 31.94 32.78 31.53 31.59 28,981,600 -0.50(-1.56%)
May 22, 2000 32.56 32.62 31.22 32.10 34,977,500 -0.43(-1.34%)
May 19, 2000 32.69 32.97 32.25 32.53 33,289,000 -0.57(-1.71%)
May 18, 2000 34.03 34.03 32.94 33.10 26,820,200 -0.75(-2.22%)
May 17, 2000 34.44 34.56 33.62 33.85 26,621,000 -0.90(-2.60%)
May 16, 2000 34.78 35.31 34.53 34.75 24,205,300 +0.06(+0.19%)
May 15, 2000 34.50 34.72 34.00 34.69 16,949,800 +0.28(+0.81%)
May 12, 2000 34.22 34.88 34.12 34.40 18,943,000 +0.47(+1.38%)
May 11, 2000 33.31 34.06 32.88 33.94 29,195,400 +0.84(+2.54%)
May 10, 2000 33.88 33.94 32.88 33.10 33,870,000 -0.81(-2.39%)
May 09, 2000 35.10 35.22 33.75 33.90 30,389,200 -1.00(-2.86%)
May 08, 2000 35.47 35.69 34.85 34.90 18,093,800 -0.66(-1.84%)
May 05, 2000 35.12 35.90 34.94 35.56 18,201,100 +0.34(+0.97%)
May 04, 2000 35.15 35.62 34.65 35.22 21,658,600 -0.06(-0.17%)
May 03, 2000 35.19 35.40 34.40 35.28 27,677,400 +0.34(+0.99%)
May 02, 2000 36.40 36.75 34.75 34.94 48,858,100 -1.79(-4.86%)
May 01, 2000 36.44 37.00 35.85 36.72 53,905,500 +1.85(+5.29%)
Apr 28, 2000 35.38 35.50 34.12 34.88 39,041,300 -0.03(-0.09%)
Apr 27, 2000 33.72 34.97 33.69 34.90 38,834,900 +0.90(+2.66%)
Apr 26, 2000 35.00 35.56 33.69 34.00 53,545,600 -0.69(-1.97%)
Apr 25, 2000 34.38 34.75 33.81 34.69 79,758,704 +1.38(+4.13%)
Apr 24, 2000 33.62 34.00 32.50 33.31 156,822,896 -6.16(-15.61%)
Apr 20, 2000 39.31 39.94 38.75 39.47 26,193,700 +0.12(+0.32%)
Apr 19, 2000 40.72 40.75 39.06 39.35 26,857,700 -0.93(-2.32%)
Apr 18, 2000 38.25 40.97 37.94 40.28 45,897,300 +2.34(+6.18%)
Apr 17, 2000 37.12 38.00 36.50 37.94 59,886,100 +0.88(+2.36%)
Apr 14, 2000 39.56 39.75 36.62 37.06 75,608,896 -2.56(-6.47%)
Apr 13, 2000 40.44 41.12 39.50 39.62 47,158,100 -0.06(-0.15%)
Apr 12, 2000 41.06 41.12 39.38 39.69 76,501,904 -2.25(-5.37%)
Apr 11, 2000 42.56 43.03 41.75 41.94 35,980,900 -1.09(-2.54%)
Apr 10, 2000 44.31 44.31 43.00 43.03 30,342,700 -1.50(-3.37%)
Apr 07, 2000 43.50 44.69 42.50 44.53 41,306,800 +1.53(+3.56%)
Apr 06, 2000 43.94 44.00 42.63 43.00 33,210,700 -0.19(-0.43%)
Apr 05, 2000 44.12 44.25 42.94 43.19 41,443,800 -1.09(-2.47%)
Apr 04, 2000 45.78 46.00 42.47 44.28 90,622,200 -1.16(-2.54%)
Apr 03, 2000 47.22 48.25 45.00 45.44 130,059,104 -7.69(-14.48%)
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%)
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.