Microsoft (NQ: MSFT )

296.03 USD -5.57 (-1.85%)
Streaming Delayed Price Updated: 4:00 PM EST, Jan 21, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2001 36.30 36.71 35.70 36.50 47,141,900 +0.13(+0.36%)
Jun 28, 2001 35.78 38.08 35.26 36.37 64,487,800 +0.80(+2.25%)
Jun 27, 2001 34.93 35.76 34.68 35.57 34,599,900 +0.50(+1.43%)
Jun 26, 2001 33.91 35.10 33.85 35.07 31,538,500 +0.65(+1.87%)
Jun 25, 2001 34.55 34.90 33.88 34.42 24,607,800 +0.01(+0.03%)
Jun 22, 2001 35.00 35.30 34.29 34.42 25,546,000 -0.50(-1.45%)
Jun 21, 2001 34.58 35.28 34.46 34.92 34,801,900 +0.21(+0.62%)
Jun 20, 2001 33.57 34.79 33.55 34.71 32,054,200 +1.05(+3.10%)
Jun 19, 2001 34.10 34.42 33.42 33.66 31,728,700 +0.22(+0.66%)
Jun 18, 2001 33.97 33.98 33.01 33.44 28,423,400 -0.57(-1.68%)
Jun 15, 2001 33.76 34.15 33.20 34.01 54,177,200 -0.44(-1.28%)
Jun 14, 2001 35.11 35.28 34.20 34.45 35,986,200 -0.90(-2.53%)
Jun 13, 2001 36.03 36.15 35.32 35.35 27,651,200 -0.69(-1.93%)
Jun 12, 2001 35.51 36.21 35.40 36.04 33,357,300 -0.02(-0.06%)
Jun 11, 2001 36.42 36.42 35.76 36.06 23,672,800 -0.54(-1.46%)
Jun 08, 2001 36.85 36.88 36.03 36.60 25,933,500 -0.24(-0.67%)
Jun 07, 2001 36.06 36.87 36.04 36.84 33,480,000 +0.66(+1.82%)
Jun 06, 2001 36.45 36.74 35.78 36.18 40,011,400 -0.12(-0.33%)
Jun 05, 2001 35.38 36.54 35.25 36.30 44,727,100 +0.91(+2.57%)
Jun 04, 2001 35.28 35.51 34.90 35.39 21,868,300 +0.22(+0.63%)
Jun 01, 2001 34.80 35.35 34.35 35.17 28,793,800 +0.58(+1.68%)
May 31, 2001 34.74 35.19 34.20 34.59 35,341,300 -0.01(-0.01%)
May 30, 2001 34.78 35.29 34.33 34.60 43,250,900 -0.57(-1.63%)
May 29, 2001 35.40 35.88 35.03 35.17 35,605,400 -0.29(-0.80%)
May 25, 2001 35.83 35.95 35.18 35.46 26,373,800 -0.40(-1.13%)
May 24, 2001 34.97 35.89 34.63 35.86 40,390,800 +1.01(+2.90%)
May 23, 2001 35.20 35.80 34.76 34.85 46,818,700 -0.31(-0.87%)
May 22, 2001 34.72 35.17 34.59 35.15 41,727,800 +0.76(+2.21%)
May 21, 2001 34.03 34.99 33.88 34.40 51,745,800 +0.35(+1.03%)
May 18, 2001 33.85 34.60 33.62 34.04 45,302,700 -0.04(-0.12%)
May 17, 2001 34.55 35.07 33.78 34.08 53,492,400 -0.50(-1.43%)
May 16, 2001 33.85 34.94 33.67 34.58 45,946,900 +0.45(+1.30%)
May 15, 2001 34.37 34.65 34.00 34.13 30,692,800 -0.23(-0.65%)
May 14, 2001 34.56 34.60 34.15 34.36 22,484,000 -0.34(-0.98%)
May 11, 2001 34.98 35.00 34.33 34.70 25,564,400 -0.30(-0.86%)
May 10, 2001 35.56 35.62 34.98 35.00 32,167,300 -0.20(-0.57%)
May 09, 2001 35.62 35.65 34.93 35.20 38,338,300 -0.83(-2.30%)
May 08, 2001 35.88 36.05 35.38 36.03 37,542,000 +0.34(+0.95%)
May 07, 2001 35.42 36.08 35.35 35.69 54,678,100 +0.31(+0.89%)
May 04, 2001 34.00 35.53 33.98 35.38 59,769,200 +1.11(+3.24%)
May 03, 2001 34.62 35.09 34.07 34.26 33,136,700 -0.62(-1.76%)
May 02, 2001 35.50 35.58 34.67 34.88 46,432,200 -0.20(-0.58%)
May 01, 2001 33.83 35.15 33.80 35.08 41,851,400 +1.21(+3.57%)
Apr 30, 2001 34.26 34.53 33.84 33.88 37,184,100 +0.31(+0.94%)
Apr 27, 2001 34.76 34.84 33.10 33.56 60,786,200 -1.00(-2.91%)
Apr 26, 2001 35.03 35.50 34.12 34.56 59,368,800 -0.28(-0.80%)
Apr 25, 2001 33.78 34.90 33.62 34.85 38,372,000 +1.07(+3.17%)
Apr 24, 2001 34.10 34.97 33.57 33.78 44,588,300 -0.35(-1.03%)
Apr 23, 2001 34.05 34.24 33.45 34.12 46,085,600 -0.38(-1.09%)
Apr 20, 2001 35.15 35.55 34.25 34.50 96,459,800 +0.48(+1.41%)
Apr 19, 2001 32.90 34.50 32.88 34.02 79,687,800 +1.30(+3.99%)
Apr 18, 2001 31.70 33.15 31.50 32.72 78,348,200 +1.98(+6.42%)
Apr 17, 2001 30.26 31.05 30.02 30.74 42,574,600 +0.34(+1.14%)
Apr 16, 2001 30.70 30.79 30.06 30.39 32,928,700 -0.70(-2.24%)
Apr 12, 2001 29.78 31.16 29.67 31.09 43,760,000 +1.07(+3.56%)
Apr 11, 2001 30.33 30.75 29.85 30.02 54,939,800 +0.18(+0.60%)
Apr 10, 2001 28.98 30.05 28.89 29.84 54,599,700 +1.26(+4.43%)
Apr 09, 2001 28.29 28.71 27.83 28.58 28,147,800 +0.48(+1.71%)
Apr 06, 2001 28.19 28.59 27.53 28.09 46,311,000 -0.28(-0.99%)
Apr 05, 2001 26.88 28.69 26.75 28.38 56,682,000 +2.41(+9.26%)
Apr 04, 2001 26.69 27.50 25.53 25.97 52,023,300 -0.72(-2.70%)
Apr 03, 2001 27.66 27.66 26.38 26.69 47,093,800 -1.21(-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.