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%)
Oct 02, 2000 30.25 30.41 29.12 29.57 29,281,200 -0.59(-1.96%)
Sep 29, 2000 30.50 30.66 29.32 30.16 37,026,800 -0.50(-1.63%)
Sep 28, 2000 30.41 30.94 30.32 30.66 26,180,200 +0.34(+1.12%)
Sep 27, 2000 31.72 31.78 29.91 30.32 53,077,800 -1.03(-3.29%)
Sep 26, 2000 30.47 32.94 30.22 31.34 77,852,400 +0.72(+2.35%)
Sep 25, 2000 31.62 31.75 30.22 30.62 26,742,100 -1.00(-3.16%)
Sep 22, 2000 30.57 31.75 30.50 31.62 42,238,300 -0.47(-1.46%)
Sep 21, 2000 32.00 32.56 31.78 32.10 24,476,100 -0.03(-0.09%)
Sep 20, 2000 32.44 32.50 31.59 32.12 33,895,700 -0.38(-1.15%)
Sep 19, 2000 31.82 32.88 31.69 32.50 39,655,600 +1.00(+3.17%)
Sep 18, 2000 32.12 32.31 31.09 31.50 34,518,900 -0.60(-1.85%)
Sep 15, 2000 32.72 32.81 31.66 32.10 49,957,600 -0.81(-2.46%)
Sep 14, 2000 34.35 34.38 32.85 32.90 39,251,500 -1.22(-3.58%)
Sep 13, 2000 33.78 34.38 33.60 34.12 20,372,400 +0.06(+0.19%)
Sep 12, 2000 34.38 34.65 33.81 34.06 23,390,600 -0.34(-1.00%)
Sep 11, 2000 34.56 34.85 34.03 34.40 24,247,600 -0.25(-0.72%)
Sep 08, 2000 35.19 35.44 34.60 34.65 28,354,800 -0.38(-1.07%)
Sep 07, 2000 35.00 36.03 34.72 35.03 55,855,600 +0.31(+0.89%)
Sep 06, 2000 35.03 35.35 34.65 34.72 31,480,400 -0.34(-0.97%)
Sep 05, 2000 35.00 35.35 34.90 35.06 25,377,600 -0.04(-0.10%)
Sep 01, 2000 35.00 35.31 34.85 35.10 18,814,900 +0.19(+0.54%)
Aug 31, 2000 35.44 36.00 34.85 34.90 36,287,700 -0.10(-0.27%)
Aug 30, 2000 35.35 35.47 34.85 35.00 26,749,400 -0.47(-1.33%)
Aug 29, 2000 35.60 36.38 35.44 35.47 29,700,100 -0.18(-0.52%)
Aug 28, 2000 35.10 36.06 35.06 35.65 28,210,800 +0.34(+0.98%)
Aug 25, 2000 35.35 35.85 35.28 35.31 26,364,700 -0.25(-0.70%)
Aug 24, 2000 35.31 35.60 34.97 35.56 21,202,700 +0.19(+0.52%)
Aug 23, 2000 35.40 35.56 35.19 35.38 18,363,400 -0.25(-0.70%)
Aug 22, 2000 35.40 36.22 35.11 35.62 27,214,100 +0.31(+0.89%)
Aug 21, 2000 35.35 35.40 35.03 35.31 17,059,800 -0.19(-0.54%)
Aug 18, 2000 35.56 35.72 35.00 35.50 27,219,400 -0.28(-0.78%)
Aug 17, 2000 35.56 36.00 35.28 35.78 18,056,400 +0.28(+0.79%)
Aug 16, 2000 35.94 36.12 35.28 35.50 22,488,100 -0.31(-0.87%)
Aug 15, 2000 36.00 36.50 35.75 35.81 20,357,100 -0.29(-0.79%)
Aug 14, 2000 36.15 36.69 35.69 36.10 26,713,500 -0.12(-0.35%)
Aug 11, 2000 36.22 36.35 35.81 36.22 17,814,800 -0.09(-0.25%)
Aug 10, 2000 36.90 37.03 35.88 36.31 24,493,000 -0.81(-2.20%)
Aug 09, 2000 36.88 37.44 36.56 37.12 31,972,800 +0.06(+0.18%)
Aug 08, 2000 35.03 37.35 35.00 37.06 69,019,400 +2.06(+5.89%)
Aug 07, 2000 35.10 35.56 34.88 35.00 26,370,900 +0.44(+1.27%)
Aug 04, 2000 34.72 34.94 34.10 34.56 19,053,700 -0.56(-1.61%)
Aug 03, 2000 34.10 35.19 34.06 35.12 27,271,700 +0.44(+1.27%)
Aug 02, 2000 34.28 35.22 34.25 34.69 24,134,600 +0.34(+0.99%)
Aug 01, 2000 34.97 35.03 34.10 34.35 23,581,800 -0.56(-1.60%)
Jul 31, 2000 35.10 35.56 34.62 34.90 35,141,900 +0.06(+0.17%)
Jul 28, 2000 35.47 35.90 34.81 34.85 37,822,800 +0.16(+0.46%)
Jul 27, 2000 33.94 35.06 33.75 34.69 37,168,800 +0.78(+2.30%)
Jul 26, 2000 34.53 34.75 33.62 33.90 42,702,300 -0.60(-1.72%)
Jul 25, 2000 35.40 35.50 34.19 34.50 32,094,300 -0.78(-2.21%)
Jul 24, 2000 36.03 36.06 35.00 35.28 28,082,800 -0.88(-2.42%)
Jul 21, 2000 37.38 37.50 35.94 36.15 28,050,300 -1.25(-3.34%)
Jul 20, 2000 36.72 37.62 36.56 37.40 27,345,300 +0.84(+2.31%)
Jul 19, 2000 38.03 38.75 36.40 36.56 69,962,304 -2.69(-6.85%)
Jul 18, 2000 38.81 39.75 38.72 39.25 35,308,600 +0.15(+0.40%)
Jul 17, 2000 39.12 39.78 38.75 39.10 26,996,400 -0.38(-0.95%)
Jul 14, 2000 39.75 39.88 39.22 39.47 25,590,300 -0.50(-1.25%)
Jul 13, 2000 39.40 40.00 38.69 39.97 40,421,600 -0.18(-0.46%)
Jul 12, 2000 39.12 40.50 38.60 40.15 29,185,100 +0.59(+1.50%)
Jul 11, 2000 39.40 40.25 39.25 39.56 18,582,400 -0.16(-0.40%)
Jul 10, 2000 40.35 40.65 39.69 39.72 26,344,900 -1.28(-3.12%)
Jul 07, 2000 40.63 41.44 40.28 41.00 27,076,600 +0.53(+1.31%)
Jul 06, 2000 39.44 40.85 39.25 40.47 23,936,600 +1.22(+3.11%)
Jul 05, 2000 39.94 39.94 39.12 39.25 17,412,200 -0.75(-1.88%)
Jul 03, 2000 39.85 40.03 39.69 40.00 7,867,400 +0.00(+0.00%)
Jun 30, 2000 38.53 40.00 38.35 40.00 26,178,200 +1.40(+3.64%)
Jun 29, 2000 39.12 39.47 38.53 38.60 19,224,500 -0.88(-2.22%)
Jun 28, 2000 39.50 40.03 39.31 39.47 18,729,600 +0.07(+0.16%)
Jun 27, 2000 39.62 40.06 39.19 39.40 15,535,600 -0.35(-0.87%)
Jun 26, 2000 38.75 40.06 38.75 39.75 24,143,500 +0.90(+2.33%)
Jun 23, 2000 39.97 40.03 38.50 38.85 24,905,800 -1.09(-2.73%)
Jun 22, 2000 40.69 41.00 39.65 39.94 43,657,600 -0.41(-1.02%)
Jun 21, 2000 38.50 41.10 38.47 40.35 80,199,800 +2.88(+7.67%)
Jun 20, 2000 36.94 37.62 36.88 37.47 31,137,500 +0.62(+1.70%)
Jun 19, 2000 36.28 36.90 36.00 36.85 23,302,400 +0.57(+1.56%)
Jun 16, 2000 36.31 36.56 35.75 36.28 34,355,300 +0.09(+0.26%)
Jun 15, 2000 35.40 36.35 35.31 36.19 32,796,300 +0.94(+2.65%)
Jun 14, 2000 34.90 35.50 34.75 35.25 39,996,200 +1.31(+3.88%)
Jun 13, 2000 33.38 34.00 33.06 33.94 22,144,600 +0.50(+1.50%)
Jun 12, 2000 34.50 34.50 33.19 33.44 24,630,300 -0.97(-2.82%)
Jun 09, 2000 34.81 34.85 34.15 34.40 17,855,100 +0.00(+0.00%)
Jun 08, 2000 35.78 36.06 34.12 34.40 47,382,800 -0.85(-2.40%)
Jun 07, 2000 34.62 35.38 33.56 35.25 38,155,300 +0.44(+1.26%)
Jun 06, 2000 34.10 34.94 33.90 34.81 49,509,500 +1.38(+4.11%)
Jun 05, 2000 33.01 34.19 33.00 33.44 32,200,000 +0.28(+0.84%)
Jun 02, 2000 33.00 33.38 32.50 33.15 40,231,600 +0.88(+2.71%)
Jun 01, 2000 32.19 33.00 31.91 32.28 47,253,600 +1.00(+3.20%)
May 31, 2000 31.82 31.85 31.03 31.28 27,484,100 -0.41(-1.29%)
May 30, 2000 31.22 32.06 31.00 31.69 34,268,200 +0.97(+3.16%)
May 26, 2000 31.03 31.32 30.19 30.72 27,911,000 -0.03(-0.10%)
May 25, 2000 32.28 32.38 30.57 30.75 47,174,400 -2.03(-6.19%)
May 24, 2000 31.57 33.28 31.50 32.78 42,741,200 +1.18(+3.75%)
May 23, 2000 31.94 32.78 31.53 31.59 28,981,600 -0.50(-1.56%)
May 22, 2000 32.56 32.62 31.22 32.10 34,977,500 -0.43(-1.34%)
May 19, 2000 32.69 32.97 32.25 32.53 33,289,000 -0.57(-1.71%)
May 18, 2000 34.03 34.03 32.94 33.10 26,820,200 -0.75(-2.22%)
May 17, 2000 34.44 34.56 33.62 33.85 26,621,000 -0.90(-2.60%)
May 16, 2000 34.78 35.31 34.53 34.75 24,205,300 +0.06(+0.19%)
May 15, 2000 34.50 34.72 34.00 34.69 16,949,800 +0.28(+0.81%)
May 12, 2000 34.22 34.88 34.12 34.40 18,943,000 +0.47(+1.38%)
May 11, 2000 33.31 34.06 32.88 33.94 29,195,400 +0.84(+2.54%)
May 10, 2000 33.88 33.94 32.88 33.10 33,870,000 -0.81(-2.39%)
May 09, 2000 35.10 35.22 33.75 33.90 30,389,200 -1.00(-2.86%)
May 08, 2000 35.47 35.69 34.85 34.90 18,093,800 -0.66(-1.84%)
May 05, 2000 35.12 35.90 34.94 35.56 18,201,100 +0.34(+0.97%)
May 04, 2000 35.15 35.62 34.65 35.22 21,658,600 -0.06(-0.17%)
May 03, 2000 35.19 35.40 34.40 35.28 27,677,400 +0.34(+0.99%)
May 02, 2000 36.40 36.75 34.75 34.94 48,858,100 -1.79(-4.86%)
May 01, 2000 36.44 37.00 35.85 36.72 53,905,500 +1.85(+5.29%)
Apr 28, 2000 35.38 35.50 34.12 34.88 39,041,300 -0.03(-0.09%)
Apr 27, 2000 33.72 34.97 33.69 34.90 38,834,900 +0.90(+2.66%)
Apr 26, 2000 35.00 35.56 33.69 34.00 53,545,600 -0.69(-1.97%)
Apr 25, 2000 34.38 34.75 33.81 34.69 79,758,704 +1.38(+4.13%)
Apr 24, 2000 33.62 34.00 32.50 33.31 156,822,896 -6.16(-15.61%)
Apr 20, 2000 39.31 39.94 38.75 39.47 26,193,700 +0.12(+0.32%)
Apr 19, 2000 40.72 40.75 39.06 39.35 26,857,700 -0.93(-2.32%)
Apr 18, 2000 38.25 40.97 37.94 40.28 45,897,300 +2.34(+6.18%)
Apr 17, 2000 37.12 38.00 36.50 37.94 59,886,100 +0.88(+2.36%)
Apr 14, 2000 39.56 39.75 36.62 37.06 75,608,896 -2.56(-6.47%)
Apr 13, 2000 40.44 41.12 39.50 39.62 47,158,100 -0.06(-0.15%)
Apr 12, 2000 41.06 41.12 39.38 39.69 76,501,904 -2.25(-5.37%)
Apr 11, 2000 42.56 43.03 41.75 41.94 35,980,900 -1.09(-2.54%)
Apr 10, 2000 44.31 44.31 43.00 43.03 30,342,700 -1.50(-3.37%)
Apr 07, 2000 43.50 44.69 42.50 44.53 41,306,800 +1.53(+3.56%)
Apr 06, 2000 43.94 44.00 42.63 43.00 33,210,700 -0.19(-0.43%)
Apr 05, 2000 44.12 44.25 42.94 43.19 41,443,800 -1.09(-2.47%)
Apr 04, 2000 45.78 46.00 42.47 44.28 90,622,200 -1.16(-2.54%)
Apr 03, 2000 47.22 48.25 45.00 45.44 130,059,104 -7.69(-14.48%)
Mar 31, 2000 53.00 54.12 52.06 53.12 32,140,700 +1.44(+2.79%)
Mar 30, 2000 53.10 54.31 51.25 51.69 32,089,200 -1.91(-3.56%)
Mar 29, 2000 52.60 54.47 52.56 53.60 32,181,900 +1.44(+2.76%)
Mar 28, 2000 51.81 53.72 51.19 52.15 40,557,200 +0.12(+0.24%)
Mar 27, 2000 53.88 54.12 51.97 52.03 55,717,000 -3.82(-6.83%)
Mar 24, 2000 56.31 57.50 54.78 55.85 56,098,400 -0.09(-0.16%)
Mar 23, 2000 53.40 56.44 53.31 55.94 74,112,000 +4.31(+8.35%)
Mar 22, 2000 51.40 52.81 50.56 51.62 46,987,900 +0.25(+0.49%)
Mar 21, 2000 48.38 51.56 48.25 51.38 40,824,400 +2.69(+5.53%)
Mar 20, 2000 49.38 49.88 48.25 48.69 23,886,500 -1.00(-2.01%)
Mar 17, 2000 47.62 49.75 47.25 49.69 40,580,800 +2.00(+4.19%)
Mar 16, 2000 47.97 48.35 46.62 47.69 38,650,400 +0.00(+0.00%)
Mar 15, 2000 47.28 48.31 46.85 47.69 26,604,000 +0.12(+0.26%)
Mar 14, 2000 49.31 49.62 47.56 47.56 36,744,600 -1.44(-2.94%)
Mar 13, 2000 48.81 50.12 48.75 49.00 30,915,900 -1.50(-2.97%)
Mar 10, 2000 49.78 51.25 49.75 50.50 42,794,500 +0.50(+1.00%)
Mar 09, 2000 47.65 50.00 47.50 50.00 44,099,400 +2.22(+4.65%)
Mar 08, 2000 46.90 48.10 45.50 47.78 47,145,000 +1.34(+2.90%)
Mar 07, 2000 48.06 48.75 45.97 46.44 67,530,496 +1.12(+2.48%)
Mar 06, 2000 48.00 48.69 45.06 45.31 46,804,700 -2.75(-5.72%)
Mar 03, 2000 47.38 49.44 46.94 48.06 50,717,600 +1.38(+2.95%)
Mar 02, 2000 45.90 47.69 45.56 46.69 53,466,300 +1.28(+2.82%)
Mar 01, 2000 44.81 47.04 44.47 45.40 53,444,900 +0.72(+1.61%)
Feb 29, 2000 45.88 45.88 44.44 44.69 29,218,700 -1.09(-2.39%)
Feb 28, 2000 45.12 46.06 44.06 45.78 38,065,900 +0.12(+0.27%)
Feb 25, 2000 47.35 47.35 45.25 45.65 32,650,700 -1.72(-3.63%)
Feb 24, 2000 47.12 47.94 46.00 47.38 34,866,600 +0.25(+0.53%)
Feb 23, 2000 46.75 47.88 46.03 47.12 37,923,600 +0.22(+0.47%)
Feb 22, 2000 47.56 48.56 46.40 46.90 33,148,100 -0.62(-1.31%)
Feb 18, 2000 50.00 50.03 47.44 47.53 39,531,500 -2.28(-4.58%)
Feb 17, 2000 49.25 49.85 48.57 49.81 40,171,700 +1.00(+2.05%)
Feb 16, 2000 49.62 50.10 48.56 48.81 32,601,300 -0.47(-0.95%)
Feb 15, 2000 49.88 50.00 49.06 49.28 35,513,800 -0.53(-1.06%)
Feb 14, 2000 50.62 50.88 49.53 49.81 40,514,300 -0.16(-0.32%)
Feb 11, 2000 52.44 52.44 49.56 49.97 57,779,500 -3.03(-5.72%)
Feb 10, 2000 51.95 53.28 51.25 53.00 27,263,900 +1.00(+1.92%)
Feb 09, 2000 54.72 54.72 51.94 52.00 27,545,000 -2.97(-5.40%)
Feb 08, 2000 53.22 55.00 53.22 54.97 28,114,500 +1.66(+3.11%)
Feb 07, 2000 53.40 53.44 52.12 53.31 20,002,900 +0.03(+0.06%)
Feb 04, 2000 52.19 54.00 52.07 53.28 27,682,700 +1.47(+2.84%)
Feb 03, 2000 51.03 52.10 50.06 51.81 24,593,000 +1.41(+2.79%)
Feb 02, 2000 51.22 51.97 50.25 50.40 24,957,800 -1.07(-2.07%)
Feb 01, 2000 49.25 51.62 48.85 51.47 35,098,300 +2.54(+5.18%)
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%)
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.