Microsoft (NQ: MSFT )

296.37 USD +0.34 (+0.11%)
Streaming Delayed Price Updated: 4:00 PM EST, Jan 24, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2001 29.78 30.04 29.09 29.50 42,304,200 -0.19(-0.64%)
Feb 27, 2001 29.69 30.59 29.33 29.69 49,574,300 -0.09(-0.30%)
Feb 26, 2001 28.82 29.97 28.69 29.78 43,968,400 +1.41(+4.95%)
Feb 23, 2001 27.22 28.75 27.16 28.38 46,310,300 +0.78(+2.83%)
Feb 22, 2001 28.16 28.41 26.94 27.59 50,408,200 -0.53(-1.88%)
Feb 21, 2001 27.62 29.03 27.59 28.12 31,973,600 +0.18(+0.66%)
Feb 20, 2001 28.69 29.12 27.69 27.94 30,365,400 -0.71(-2.50%)
Feb 16, 2001 28.50 29.12 28.07 28.66 33,479,200 -0.75(-2.55%)
Feb 15, 2001 29.50 30.09 28.94 29.41 32,813,900 +0.21(+0.74%)
Feb 14, 2001 28.82 29.50 28.19 29.19 30,864,200 +0.10(+0.33%)
Feb 13, 2001 29.82 30.53 29.07 29.09 38,035,300 -0.28(-0.95%)
Feb 12, 2001 29.41 29.72 28.59 29.38 35,644,700 -0.19(-0.64%)
Feb 09, 2001 30.66 30.78 29.25 29.57 50,287,600 -1.56(-5.01%)
Feb 08, 2001 31.88 32.25 31.00 31.12 44,020,600 -1.22(-3.77%)
Feb 07, 2001 31.00 32.53 30.91 32.35 63,030,900 +1.07(+3.40%)
Feb 06, 2001 31.03 31.91 30.84 31.28 48,221,000 +0.31(+1.00%)
Feb 05, 2001 30.38 31.03 30.12 30.97 25,699,600 +0.56(+1.86%)
Feb 02, 2001 31.25 31.69 30.38 30.41 35,550,000 -0.79(-2.52%)
Feb 01, 2001 30.41 31.32 30.19 31.19 35,896,400 +0.66(+2.16%)
Jan 31, 2001 31.50 31.88 30.50 30.53 40,949,400 -1.16(-3.66%)
Jan 30, 2001 32.25 32.38 31.44 31.69 28,638,400 -0.56(-1.74%)
Jan 29, 2001 31.78 32.31 31.75 32.25 42,491,900 +0.25(+0.78%)
Jan 26, 2001 30.50 32.15 30.50 32.00 46,540,000 +1.09(+3.54%)
Jan 25, 2001 31.38 32.00 30.78 30.91 42,828,700 -0.56(-1.80%)
Jan 24, 2001 30.50 31.72 30.38 31.47 55,227,500 +1.19(+3.93%)
Jan 23, 2001 29.88 30.47 29.47 30.28 35,147,600 +0.21(+0.72%)
Jan 22, 2001 30.38 30.50 29.50 30.07 38,336,500 -0.43(-1.43%)
Jan 19, 2001 30.00 30.72 29.44 30.50 104,674,400 +2.75(+9.91%)
Jan 18, 2001 26.84 28.09 26.32 27.75 54,894,400 +1.28(+4.84%)
Jan 17, 2001 26.82 27.44 26.28 26.47 36,422,100 +0.19(+0.72%)
Jan 16, 2001 26.69 26.75 25.57 26.28 34,231,200 -0.47(-1.76%)
Jan 12, 2001 27.44 27.50 26.25 26.75 36,856,000 -0.75(-2.73%)
Jan 11, 2001 26.50 27.88 26.16 27.50 50,927,400 +1.06(+4.01%)
Jan 10, 2001 25.50 26.91 25.38 26.44 45,115,100 +0.54(+2.07%)
Jan 09, 2001 25.00 26.32 24.88 25.91 57,482,700 +1.44(+5.86%)
Jan 08, 2001 24.47 24.88 23.34 24.47 39,908,800 -0.10(-0.39%)
Jan 05, 2001 24.25 24.94 23.78 24.57 46,707,300 +0.35(+1.42%)
Jan 04, 2001 23.91 25.25 23.44 24.22 56,198,500 +0.25(+1.04%)
Jan 03, 2001 21.59 24.44 21.57 23.97 67,981,104 +2.28(+10.51%)
Jan 02, 2001 22.07 22.50 21.44 21.69 41,206,600 +0.00(+0.00%)
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%)
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.