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

Microsoft (NQ: MSFT )

435.27 -3.42 (-0.78%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 20, 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 (%)
Jun 29, 2001 13.23 13.38 13.02 13.31 129,297,128 +0.05(+0.36%)
Jun 28, 2001 13.04 13.88 12.86 13.26 176,872,112 +0.29(+2.25%)
Jun 27, 2001 12.74 13.04 12.64 12.97 94,897,912 +0.18(+1.43%)
Jun 26, 2001 12.36 12.80 12.34 12.79 86,501,344 +0.24(+1.87%)
Jun 25, 2001 12.60 12.73 12.35 12.55 67,492,360 +0.00(+0.03%)
Jun 22, 2001 12.76 12.87 12.50 12.55 70,065,576 -0.18(-1.45%)
Jun 21, 2001 12.61 12.86 12.56 12.73 95,451,944 +0.08(+0.62%)
Jun 20, 2001 12.24 12.69 12.23 12.65 87,915,760 +0.38(+3.10%)
Jun 19, 2001 12.43 12.55 12.19 12.27 87,023,008 +0.08(+0.66%)
Jun 18, 2001 12.39 12.39 12.03 12.19 77,957,488 -0.21(-1.68%)
Jun 15, 2001 12.31 12.45 12.10 12.40 148,593,008 -0.16(-1.28%)
Jun 14, 2001 12.80 12.86 12.47 12.56 98,700,144 -0.33(-2.53%)
Jun 13, 2001 13.13 13.18 12.88 12.89 75,839,560 -0.25(-1.93%)
Jun 12, 2001 12.95 13.20 12.91 13.14 91,489,800 -0.01(-0.06%)
Jun 11, 2001 13.28 13.28 13.04 13.15 64,927,912 -0.20(-1.46%)
Jun 08, 2001 13.44 13.44 13.13 13.34 71,128,384 -0.09(-0.66%)
Jun 07, 2001 13.15 13.44 13.14 13.43 91,826,336 +0.24(+1.82%)
Jun 06, 2001 13.29 13.40 13.04 13.19 109,740,152 -0.04(-0.33%)
Jun 05, 2001 12.90 13.32 12.85 13.23 122,674,008 +0.33(+2.57%)
Jun 04, 2001 12.86 12.95 12.72 12.90 59,978,668 +0.08(+0.63%)
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.