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 (%)
Dec 29, 2000 8.010 8.351 7.839 7.908 137,108,384 -0.22(-2.65%)
Dec 28, 2000 8.227 8.431 7.999 8.123 106,446,272 -0.34(-4.05%)
Dec 27, 2000 8.409 8.533 8.203 8.466 94,631,192 -0.08(-0.94%)
Dec 26, 2000 8.546 8.852 8.364 8.546 91,803,104 +0.08(+0.95%)
Dec 22, 2000 8.158 8.592 8.158 8.466 150,238,352 +0.55(+6.91%)
Dec 21, 2000 7.429 8.227 7.348 7.919 223,773,968 +0.35(+4.67%)
Dec 20, 2000 7.804 8.021 7.543 7.565 204,389,088 -0.60(-7.39%)
Dec 19, 2000 8.648 8.750 8.112 8.169 164,939,664 -0.55(-6.27%)
Dec 18, 2000 8.933 9.115 8.568 8.716 146,995,840 -0.25(-2.81%)
Dec 15, 2000 9.306 9.479 8.705 8.967 160,315,328 -1.15(-11.37%)
Dec 14, 2000 10.56 10.71 10.10 10.12 97,644,960 -0.32(-3.06%)
Dec 13, 2000 11.03 11.03 10.36 10.44 134,890,560 -0.21(-1.94%)
Dec 12, 2000 10.54 10.94 10.35 10.64 86,543,000 +0.06(+0.55%)
Dec 11, 2000 10.12 10.71 10.03 10.58 131,072,336 +0.66(+6.65%)
Dec 08, 2000 9.959 10.19 9.742 9.924 165,855,744 +0.24(+2.47%)
Dec 07, 2000 9.742 9.844 9.525 9.685 199,274,624 -0.65(-6.28%)
Dec 06, 2000 10.94 10.95 10.22 10.33 124,194,264 -0.58(-5.33%)
Dec 05, 2000 10.79 11.03 10.62 10.92 139,517,632 +0.63(+6.09%)
Dec 04, 2000 10.44 10.76 10.06 10.29 110,269,712 -0.03(-0.34%)
Dec 01, 2000 10.58 11.05 10.22 10.32 150,592,176 -0.14(-1.31%)
Nov 30, 2000 11.30 11.31 10.39 10.46 270,439,392 -1.40(-11.80%)
Nov 29, 2000 12.18 12.24 11.53 11.86 134,780,848 -0.35(-2.90%)
Nov 28, 2000 12.65 12.72 12.18 12.21 174,778,576 -0.67(-5.22%)
Nov 27, 2000 13.02 13.17 12.87 12.89 116,990,072 +0.14(+1.07%)
Nov 24, 2000 12.58 12.84 12.49 12.75 47,229,608 +0.31(+2.48%)
Nov 22, 2000 12.04 12.67 12.03 12.44 104,696,376 +0.09(+0.74%)
Nov 21, 2000 12.28 12.62 12.28 12.35 81,580,760 +0.10(+0.83%)
Nov 20, 2000 12.42 12.49 11.95 12.25 109,926,864 -0.34(-2.71%)
Nov 17, 2000 12.66 12.76 12.36 12.59 146,088,240 +0.02(+0.17%)
Nov 16, 2000 12.66 13.03 12.57 12.57 126,344,328 -0.20(-1.60%)
Nov 15, 2000 12.59 12.92 12.52 12.77 82,862,464 +0.23(+1.82%)
Nov 14, 2000 12.40 12.73 12.27 12.54 115,496,632 +0.43(+3.57%)
Nov 13, 2000 12.16 12.42 11.74 12.11 114,325,736 -0.17(-1.38%)
Nov 10, 2000 12.75 12.82 12.18 12.28 128,560,224 -0.64(-4.94%)
Nov 09, 2000 12.49 13.00 12.48 12.92 124,876,944 +0.26(+2.06%)
Nov 08, 2000 12.96 13.19 12.40 12.66 282,711,424 -0.19(-1.50%)
Nov 07, 2000 12.72 13.10 12.67 12.85 143,078,864 +0.18(+1.44%)
Nov 06, 2000 12.52 12.78 12.44 12.67 102,650,536 +0.23(+1.83%)
Nov 03, 2000 12.62 12.69 12.41 12.44 94,229,648 -0.38(-2.93%)
Nov 02, 2000 12.83 12.91 12.69 12.82 106,948,200 +0.13(+0.99%)
Nov 01, 2000 12.49 12.77 12.48 12.69 111,506,976 +0.14(+1.09%)
Oct 31, 2000 12.58 12.67 12.40 12.55 143,274,704 -0.03(-0.27%)
Oct 30, 2000 12.30 12.78 12.28 12.59 150,932,000 +0.25(+2.02%)
Oct 27, 2000 11.79 12.61 11.78 12.34 170,453,472 +0.59(+5.04%)
Oct 26, 2000 11.12 11.86 11.09 11.75 157,472,160 +0.58(+5.21%)
Oct 25, 2000 11.29 11.56 11.02 11.17 229,850,352 -0.05(-0.41%)
Oct 24, 2000 11.42 11.47 10.97 11.21 129,496,888 -0.11(-1.01%)
Oct 23, 2000 11.78 12.08 11.06 11.33 253,941,024 -0.56(-4.69%)
Oct 20, 2000 11.18 12.05 11.14 11.88 219,941,760 +0.60(+5.35%)
Oct 19, 2000 10.65 11.34 10.57 11.28 352,438,144 +1.85(+19.57%)
Oct 18, 2000 9.047 9.707 8.830 9.434 151,588,624 +0.24(+2.60%)
Oct 17, 2000 9.458 9.560 9.160 9.195 111,462,000 +0.01(+0.12%)
Oct 16, 2000 9.753 9.809 9.035 9.184 164,236,416 -0.61(-6.27%)
Oct 13, 2000 9.822 10.00 9.503 9.798 143,339,424 -0.11(-1.16%)
Oct 12, 2000 10.27 10.37 9.809 9.913 123,726,344 -0.25(-2.46%)
Oct 11, 2000 9.844 10.38 9.844 10.16 138,792,720 +0.22(+2.18%)
Oct 10, 2000 9.833 10.13 9.809 9.946 85,117,024 +0.07(+0.68%)
Oct 09, 2000 10.14 10.16 9.662 9.879 79,984,456 -0.25(-2.47%)
Oct 06, 2000 10.17 10.35 9.981 10.13 84,743,736 +0.03(+0.32%)
Oct 05, 2000 10.12 10.44 10.07 10.10 111,218,984 -0.01(-0.11%)
Oct 04, 2000 10.28 10.31 9.935 10.11 187,130,976 -0.20(-1.98%)
Oct 03, 2000 10.86 10.90 10.30 10.31 117,081,136 -0.47(-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.