Microsoft (NQ: MSFT )

252.46 USD +2.73 (+1.09%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 7, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2001 34.26 34.53 33.84 33.88 37,184,100 +0.31(+0.94%)
Apr 27, 2001 34.76 34.84 33.10 33.56 60,786,200 -1.00(-2.91%)
Apr 26, 2001 35.03 35.50 34.12 34.56 59,368,800 -0.28(-0.80%)
Apr 25, 2001 33.78 34.90 33.62 34.85 38,372,000 +1.07(+3.17%)
Apr 24, 2001 34.10 34.97 33.57 33.78 44,588,300 -0.35(-1.03%)
Apr 23, 2001 34.05 34.24 33.45 34.12 46,085,600 -0.38(-1.09%)
Apr 20, 2001 35.15 35.55 34.25 34.50 96,459,800 +0.48(+1.41%)
Apr 19, 2001 32.90 34.50 32.88 34.02 79,687,800 +1.30(+3.99%)
Apr 18, 2001 31.70 33.15 31.50 32.72 78,348,200 +1.98(+6.42%)
Apr 17, 2001 30.26 31.05 30.02 30.74 42,574,600 +0.34(+1.14%)
Apr 16, 2001 30.70 30.79 30.06 30.39 32,928,700 -0.70(-2.24%)
Apr 12, 2001 29.78 31.16 29.67 31.09 43,760,000 +1.07(+3.56%)
Apr 11, 2001 30.33 30.75 29.85 30.02 54,939,800 +0.18(+0.60%)
Apr 10, 2001 28.98 30.05 28.89 29.84 54,599,700 +1.26(+4.43%)
Apr 09, 2001 28.29 28.71 27.83 28.58 28,147,800 +0.48(+1.71%)
Apr 06, 2001 28.19 28.59 27.53 28.09 46,311,000 -0.28(-0.99%)
Apr 05, 2001 26.88 28.69 26.75 28.38 56,682,000 +2.41(+9.26%)
Apr 04, 2001 26.69 27.50 25.53 25.97 52,023,300 -0.72(-2.70%)
Apr 03, 2001 27.66 27.66 26.38 26.69 47,093,800 -1.21(-4.35%)
Apr 02, 2001 27.41 28.47 27.32 27.91 37,962,000 +0.56(+2.05%)
Mar 30, 2001 27.88 28.09 26.94 27.34 45,600,800 -0.35(-1.25%)
Mar 29, 2001 27.69 28.59 27.28 27.69 43,492,500 -0.09(-0.32%)
Mar 28, 2001 28.69 28.97 27.69 27.78 39,340,800 -1.34(-4.62%)
Mar 27, 2001 28.03 29.28 27.94 29.12 47,567,800 +1.09(+3.91%)
Mar 26, 2001 28.57 28.75 27.78 28.03 31,559,300 -0.25(-0.88%)
Mar 23, 2001 27.47 28.50 27.19 28.28 49,759,800 +1.28(+4.74%)
Mar 22, 2001 25.28 27.03 25.25 27.00 63,181,600 +1.97(+7.87%)
Mar 21, 2001 26.12 26.62 24.88 25.03 62,494,300 -1.31(-4.99%)
Mar 20, 2001 27.28 28.07 26.32 26.34 45,911,400 -0.81(-2.98%)
Mar 19, 2001 27.25 27.75 26.57 27.16 30,518,200 -0.12(-0.46%)
Mar 16, 2001 26.25 27.57 26.24 27.28 56,424,400 +0.44(+1.62%)
Mar 15, 2001 27.66 28.04 26.75 26.84 35,819,200 -0.16(-0.57%)
Mar 14, 2001 26.25 27.62 26.09 27.00 45,343,100 -0.09(-0.35%)
Mar 13, 2001 26.09 27.38 26.00 27.09 45,517,800 +1.12(+4.33%)
Mar 12, 2001 27.34 27.50 25.82 25.97 57,188,000 -2.38(-8.38%)
Mar 09, 2001 28.97 29.09 27.44 28.34 51,897,200 -1.28(-4.32%)
Mar 08, 2001 30.16 30.30 29.22 29.62 27,313,000 -0.72(-2.37%)
Mar 07, 2001 29.94 30.57 29.66 30.34 29,871,800 +0.62(+2.10%)
Mar 06, 2001 29.32 30.00 29.19 29.72 33,390,900 +1.00(+3.48%)
Mar 05, 2001 28.62 29.32 28.28 28.72 24,691,800 +0.38(+1.32%)
Mar 02, 2001 28.75 29.07 28.22 28.34 39,900,400 -1.34(-4.50%)
Mar 01, 2001 29.28 29.75 28.12 29.68 40,890,800 +0.18(+0.61%)
Feb 28, 2001 29.78 30.04 29.09 29.50 42,304,200 -0.19(-0.64%)
Feb 27, 2001 29.69 30.59 29.33 29.69 49,574,300 -0.09(-0.30%)
Feb 26, 2001 28.82 29.97 28.69 29.78 43,968,400 +1.41(+4.95%)
Feb 23, 2001 27.22 28.75 27.16 28.38 46,310,300 +0.78(+2.83%)
Feb 22, 2001 28.16 28.41 26.94 27.59 50,408,200 -0.53(-1.88%)
Feb 21, 2001 27.62 29.03 27.59 28.12 31,973,600 +0.18(+0.66%)
Feb 20, 2001 28.69 29.12 27.69 27.94 30,365,400 -0.71(-2.50%)
Feb 16, 2001 28.50 29.12 28.07 28.66 33,479,200 -0.75(-2.55%)
Feb 15, 2001 29.50 30.09 28.94 29.41 32,813,900 +0.21(+0.74%)
Feb 14, 2001 28.82 29.50 28.19 29.19 30,864,200 +0.10(+0.33%)
Feb 13, 2001 29.82 30.53 29.07 29.09 38,035,300 -0.28(-0.95%)
Feb 12, 2001 29.41 29.72 28.59 29.38 35,644,700 -0.19(-0.64%)
Feb 09, 2001 30.66 30.78 29.25 29.57 50,287,600 -1.56(-5.01%)
Feb 08, 2001 31.88 32.25 31.00 31.12 44,020,600 -1.22(-3.77%)
Feb 07, 2001 31.00 32.53 30.91 32.35 63,030,900 +1.07(+3.40%)
Feb 06, 2001 31.03 31.91 30.84 31.28 48,221,000 +0.31(+1.00%)
Feb 05, 2001 30.38 31.03 30.12 30.97 25,699,600 +0.56(+1.86%)
Feb 02, 2001 31.25 31.69 30.38 30.41 35,550,000 -0.79(-2.52%)
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.