Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Microsoft (NQ: MSFT )

430.81 -4.34 (-1.00%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 18, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 30, 2001 12.49 12.59 12.34 12.35 101,987,880 +0.11(+0.94%)
Apr 27, 2001 12.68 12.70 12.07 12.24 166,723,296 -0.37(-2.91%)
Apr 26, 2001 12.77 12.94 12.44 12.60 162,835,680 -0.10(-0.80%)
Apr 25, 2001 12.32 12.72 12.26 12.70 105,246,032 +0.39(+3.17%)
Apr 24, 2001 12.43 12.75 12.24 12.31 122,295,984 -0.13(-1.03%)
Apr 23, 2001 12.42 12.48 12.20 12.44 126,402,752 -0.14(-1.09%)
Apr 20, 2001 12.82 12.96 12.49 12.58 264,568,192 +0.18(+1.41%)
Apr 19, 2001 12.00 12.58 11.99 12.40 218,566,256 +0.48(+3.99%)
Apr 18, 2001 11.56 12.09 11.48 11.93 214,892,032 +0.72(+6.43%)
Apr 17, 2001 11.03 11.32 10.95 11.21 116,772,848 +0.13(+1.14%)
Apr 16, 2001 11.19 11.23 10.96 11.08 90,316,248 -0.25(-2.24%)
Apr 12, 2001 10.86 11.36 10.82 11.34 120,024,136 +0.39(+3.56%)
Apr 11, 2001 11.06 11.21 10.88 10.95 150,687,888 +0.07(+0.60%)
Apr 10, 2001 10.56 10.95 10.53 10.88 149,755,072 +0.46(+4.43%)
Apr 09, 2001 10.31 10.47 10.15 10.42 77,203,280 +0.18(+1.71%)
Apr 06, 2001 10.28 10.43 10.04 10.24 127,020,976 -0.10(-0.99%)
Apr 05, 2001 9.798 10.46 9.753 10.35 155,466,368 +0.88(+9.26%)
Apr 04, 2001 9.731 10.03 9.308 9.468 142,688,576 -0.26(-2.70%)
Apr 03, 2001 10.08 10.08 9.616 9.731 129,168,024 -0.44(-4.35%)
Apr 02, 2001 9.992 10.38 9.959 10.17 104,121,488 +0.20(+2.05%)
Mar 30, 2001 10.16 10.24 9.822 9.970 125,073,048 -0.13(-1.25%)
Mar 29, 2001 10.10 10.43 9.946 10.10 119,290,448 -0.03(-0.32%)
Mar 28, 2001 10.46 10.56 10.10 10.13 107,903,240 -0.49(-4.62%)
Mar 27, 2001 10.22 10.68 10.19 10.62 130,468,104 +0.40(+3.91%)
Mar 26, 2001 10.41 10.48 10.13 10.22 86,560,280 -0.09(-0.88%)
Mar 23, 2001 10.02 10.39 9.913 10.31 136,480,288 +0.47(+4.74%)
Mar 22, 2001 9.217 9.855 9.206 9.844 173,293,360 +0.72(+7.87%)
Mar 21, 2001 9.525 9.707 9.069 9.126 171,408,240 -0.48(-4.99%)
Mar 20, 2001 9.946 10.23 9.594 9.605 125,924,960 -0.30(-2.98%)
Mar 19, 2001 9.935 10.12 9.685 9.901 83,704,768 -0.05(-0.46%)
Mar 16, 2001 9.571 10.05 9.567 9.946 154,759,824 +0.16(+1.62%)
Mar 15, 2001 10.08 10.22 9.753 9.788 98,244,256 -0.06(-0.57%)
Mar 14, 2001 9.571 10.07 9.514 9.844 124,366,240 -0.03(-0.35%)
Mar 13, 2001 9.514 9.981 9.479 9.879 124,845,400 +0.41(+4.33%)
Mar 12, 2001 9.970 10.03 9.412 9.468 156,854,208 -0.87(-8.38%)
Mar 09, 2001 10.56 10.61 10.00 10.33 142,342,704 -0.47(-4.32%)
Mar 08, 2001 10.99 11.05 10.65 10.80 74,913,600 -0.26(-2.37%)
Mar 07, 2001 10.92 11.14 10.81 11.06 81,931,832 +0.23(+2.10%)
Mar 06, 2001 10.69 10.94 10.64 10.84 91,583,960 +0.36(+3.48%)
Mar 05, 2001 10.44 10.69 10.31 10.47 67,724,224 +0.14(+1.32%)
Mar 02, 2001 10.48 10.60 10.29 10.33 109,438,096 -0.49(-4.50%)
Mar 01, 2001 10.68 10.85 10.25 10.82 112,154,552 +0.07(+0.61%)
Feb 28, 2001 10.86 10.95 10.61 10.76 116,031,200 -0.07(-0.64%)
Feb 27, 2001 10.82 11.15 10.70 10.82 135,971,488 -0.03(-0.30%)
Feb 26, 2001 10.51 10.93 10.46 10.86 120,595,736 +0.51(+4.95%)
Feb 23, 2001 9.924 10.48 9.901 10.35 127,019,056 +0.28(+2.83%)
Feb 22, 2001 10.27 10.36 9.822 10.06 138,258,704 -0.19(-1.88%)
Feb 21, 2001 10.07 10.58 10.06 10.25 87,696,616 +0.07(+0.66%)
Feb 20, 2001 10.46 10.62 10.10 10.19 83,285,672 -0.26(-2.50%)
Feb 16, 2001 10.39 10.62 10.23 10.45 91,826,144 -0.27(-2.55%)
Feb 15, 2001 10.76 10.97 10.55 10.72 90,001,376 +0.08(+0.74%)
Feb 14, 2001 10.51 10.76 10.28 10.64 84,653,768 +0.03(+0.33%)
Feb 13, 2001 10.87 11.13 10.60 10.61 104,322,536 -0.10(-0.95%)
Feb 12, 2001 10.72 10.84 10.43 10.71 97,765,640 -0.07(-0.64%)
Feb 09, 2001 11.18 11.22 10.66 10.78 137,927,920 -0.57(-5.01%)
Feb 08, 2001 11.62 11.76 11.30 11.35 120,738,904 -0.44(-3.77%)
Feb 07, 2001 11.30 11.86 11.27 11.79 172,880,016 +0.39(+3.40%)
Feb 06, 2001 11.31 11.63 11.25 11.40 132,259,688 +0.11(+1.00%)
Feb 05, 2001 11.07 11.31 10.98 11.29 70,488,400 +0.21(+1.86%)
Feb 02, 2001 11.39 11.55 11.07 11.09 97,505,896 -0.29(-2.52%)
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.