Microsoft (NQ: MSFT )

226.73 USD -0.83 (-0.36%)
Official Closing Price Updated: 7:59 PM EST, Mar 4, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Jan 03, 2000 58.69 59.31 56.00 58.28 26,614,200 -0.10(-0.16%)
Dec 31, 1999 58.75 58.88 58.12 58.38 6,258,800 -0.44(-0.74%)
Dec 30, 1999 58.94 59.97 58.56 58.81 11,180,000 -0.16(-0.27%)
Dec 29, 1999 58.47 59.19 58.40 58.97 8,724,600 +0.22(+0.37%)
Dec 28, 1999 59.38 59.40 58.53 58.75 12,295,500 -0.81(-1.36%)
Dec 27, 1999 59.22 59.62 58.06 59.56 16,101,100 +0.84(+1.43%)
Dec 23, 1999 58.62 59.62 58.38 58.72 15,514,200 -0.06(-0.10%)
Dec 22, 1999 58.15 59.00 57.56 58.78 19,282,600 +0.84(+1.46%)
Dec 21, 1999 56.19 58.31 55.31 57.94 28,723,000 +1.56(+2.77%)
Dec 20, 1999 57.40 57.50 55.60 56.38 19,716,900 -1.25(-2.17%)
Dec 17, 1999 58.31 58.56 56.81 57.62 52,949,400 +0.78(+1.37%)
Dec 16, 1999 54.62 57.50 54.47 56.85 64,330,100 +2.62(+4.84%)
Dec 15, 1999 49.28 54.38 49.25 54.22 77,785,800 +4.88(+9.88%)
Dec 14, 1999 48.10 50.56 47.65 49.35 72,058,096 +1.04(+2.14%)
Dec 13, 1999 46.80 48.47 46.38 48.31 26,345,800 +1.38(+2.93%)
Dec 10, 1999 46.69 47.06 46.12 46.94 18,418,000 +0.56(+1.21%)
Dec 09, 1999 46.00 46.65 45.72 46.38 23,129,100 +0.50(+1.09%)
Dec 08, 1999 46.56 47.15 45.85 45.88 20,477,900 -0.62(-1.34%)
Dec 07, 1999 47.38 47.44 46.44 46.50 28,429,600 -1.22(-2.56%)
Dec 06, 1999 47.62 48.60 47.38 47.72 24,549,100 -0.34(-0.71%)
Dec 03, 1999 47.90 48.56 47.87 48.06 32,050,300 +0.66(+1.38%)
Dec 02, 1999 46.53 47.62 46.44 47.40 27,736,900 +0.81(+1.74%)
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.