Microsoft (NQ: MSFT )

258.04 USD +2.45 (+0.96%)
Streaming Delayed Price Updated: 9:38 AM EDT, Apr 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
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.