Microsoft (NQ: MSFT )

231.60 USD +4.87 (+2.15%)
Official Closing Price Updated: 7:59 PM EST, Mar 5, 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%)
Dec 01, 2000 29.03 30.32 28.03 28.32 54,904,900 -0.38(-1.31%)
Nov 30, 2000 31.00 31.03 28.50 28.69 98,600,400 -3.84(-11.80%)
Nov 29, 2000 33.40 33.56 31.62 32.53 49,140,200 -0.97(-2.90%)
Nov 28, 2000 34.69 34.88 33.40 33.50 63,723,100 -1.85(-5.22%)
Nov 27, 2000 35.72 36.12 35.31 35.35 42,653,800 +0.38(+1.07%)
Nov 24, 2000 34.50 35.22 34.25 34.97 17,219,600 +0.85(+2.48%)
Nov 22, 2000 33.03 34.75 33.00 34.12 38,171,600 +0.25(+0.74%)
Nov 21, 2000 33.69 34.62 33.69 33.88 29,743,800 +0.28(+0.83%)
Nov 20, 2000 34.06 34.25 32.78 33.60 40,078,600 -0.93(-2.71%)
Nov 17, 2000 34.72 35.00 33.90 34.53 53,262,800 +0.06(+0.17%)
Nov 16, 2000 34.72 35.75 34.47 34.47 46,064,300 -0.56(-1.60%)
Nov 15, 2000 34.53 35.44 34.35 35.03 30,211,100 +0.62(+1.82%)
Nov 14, 2000 34.00 34.90 33.65 34.40 42,109,300 +1.18(+3.57%)
Nov 13, 2000 33.35 34.06 32.21 33.22 41,682,400 -0.46(-1.38%)
Nov 10, 2000 34.97 35.15 33.40 33.69 46,872,200 -1.75(-4.94%)
Nov 09, 2000 34.25 35.65 34.22 35.44 45,529,300 +0.71(+2.06%)
Nov 08, 2000 35.56 36.19 34.00 34.72 103,074,704 -0.53(-1.50%)
Nov 07, 2000 34.88 35.94 34.75 35.25 52,165,600 +0.50(+1.44%)
Nov 06, 2000 34.35 35.06 34.12 34.75 37,425,700 +0.62(+1.83%)
Nov 03, 2000 34.62 34.81 34.03 34.12 34,355,500 -1.03(-2.93%)
Nov 02, 2000 35.19 35.42 34.81 35.15 38,992,600 +0.34(+0.99%)
Nov 01, 2000 34.25 35.03 34.22 34.81 40,654,700 +0.38(+1.09%)
Oct 31, 2000 34.50 34.75 34.00 34.44 52,237,000 -0.09(-0.28%)
Oct 30, 2000 33.75 35.06 33.69 34.53 55,028,800 +0.68(+2.02%)
Oct 27, 2000 32.35 34.60 32.31 33.85 62,146,200 +1.62(+5.04%)
Oct 26, 2000 30.50 32.53 30.41 32.22 57,413,300 +1.60(+5.21%)
Oct 25, 2000 30.97 31.72 30.22 30.62 83,801,904 -0.12(-0.41%)
Oct 24, 2000 31.32 31.47 30.09 30.75 47,213,700 -0.32(-1.01%)
Oct 23, 2000 32.31 33.12 30.34 31.07 92,585,200 -1.53(-4.69%)
Oct 20, 2000 30.66 33.06 30.57 32.60 80,189,296 +1.66(+5.35%)
Oct 19, 2000 29.22 31.09 29.00 30.94 128,496,600 +5.07(+19.57%)
Oct 18, 2000 24.82 26.62 24.22 25.88 55,268,200 +0.66(+2.60%)
Oct 17, 2000 25.94 26.22 25.12 25.22 40,638,300 +0.03(+0.12%)
Oct 16, 2000 26.75 26.91 24.78 25.19 59,879,500 -1.68(-6.27%)
Oct 13, 2000 26.94 27.44 26.07 26.88 52,260,600 -0.32(-1.16%)
Oct 12, 2000 28.16 28.44 26.91 27.19 45,109,800 -0.68(-2.46%)
Oct 11, 2000 27.00 28.47 27.00 27.88 50,602,900 +0.59(+2.18%)
Oct 10, 2000 26.97 27.78 26.91 27.28 31,033,100 +0.19(+0.68%)
Oct 09, 2000 27.82 27.88 26.50 27.09 29,161,800 -0.69(-2.47%)
Oct 06, 2000 27.91 28.38 27.38 27.78 30,897,000 +0.09(+0.33%)
Oct 05, 2000 27.75 28.62 27.62 27.69 40,549,700 -0.03(-0.11%)
Oct 04, 2000 28.19 28.28 27.25 27.72 68,226,704 -0.56(-1.98%)
Oct 03, 2000 29.78 29.91 28.25 28.28 42,687,000 -1.29(-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.