Indicators

Microsoft (NQ: MSFT )

404.27 -7.57 (-1.84%)

Official Closing Price Updated: 4:15 PM EDT, Apr 18, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2000	13.39	13.44	12.92	13.20	103,136,624	-0.01(-0.09%)
Apr 27, 2000	12.76	13.24	12.75	13.21	102,591,376	+0.34(+2.66%)
Apr 26, 2000	13.25	13.46	12.75	12.87	141,453,088	-0.26(-1.97%)
Apr 25, 2000	13.01	13.15	12.80	13.13	210,701,072	+0.52(+4.13%)
Apr 24, 2000	12.73	12.87	12.30	12.61	414,283,968	-2.33(-15.61%)
Apr 20, 2000	14.88	15.12	14.67	14.94	69,196,720	+0.05(+0.32%)
Apr 19, 2000	15.41	15.43	14.79	14.89	70,950,832	-0.35(-2.32%)
Apr 18, 2000	14.48	15.51	14.36	15.25	121,248,336	+0.89(+6.18%)
Apr 17, 2000	14.05	14.38	13.82	14.36	158,202,992	+0.33(+2.36%)
Apr 14, 2000	14.97	15.05	13.86	14.03	199,738,400	-0.97(-6.47%)
Apr 13, 2000	15.31	15.57	14.95	15.00	124,579,032	-0.02(-0.15%)
Apr 12, 2000	15.54	15.57	14.90	15.02	202,097,488	-0.85(-5.37%)
Apr 11, 2000	16.11	16.29	15.80	15.87	95,051,872	-0.41(-2.54%)
Apr 10, 2000	16.77	16.77	16.28	16.29	80,157,264	-0.57(-3.37%)
Apr 07, 2000	16.47	16.91	16.09	16.86	109,121,472	+0.58(+3.56%)
Apr 06, 2000	16.63	16.66	16.14	16.28	87,733,752	-0.07(-0.43%)
Apr 05, 2000	16.70	16.75	16.25	16.35	109,483,384	-0.41(-2.47%)
Apr 04, 2000	17.33	17.41	16.08	16.76	239,399,504	-0.44(-2.54%)

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.