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 (%)
May 31, 2000 11.60 11.61 11.31 11.40 75,381,248 -0.15(-1.29%)
May 30, 2000 11.38 11.69 11.30 11.55 93,988,152 +0.35(+3.16%)
May 26, 2000 11.31 11.42 11.01 11.20 76,552,120 -0.01(-0.10%)
May 25, 2000 11.77 11.80 11.14 11.21 129,386,272 -0.74(-6.19%)
May 24, 2000 11.51 12.13 11.48 11.95 117,227,232 +0.43(+3.75%)
May 23, 2000 11.65 11.95 11.50 11.52 79,488,472 -0.18(-1.56%)
May 22, 2000 11.87 11.90 11.38 11.70 95,933,560 -0.16(-1.34%)
May 19, 2000 11.92 12.02 11.76 11.86 91,302,472 -0.21(-1.71%)
May 18, 2000 12.41 12.41 12.01 12.07 73,560,352 -0.27(-2.22%)
May 17, 2000 12.55 12.60 12.26 12.34 73,014,008 -0.33(-2.60%)
May 16, 2000 12.68 12.87 12.59 12.67 66,388,412 +0.02(+0.19%)
May 15, 2000 12.58 12.66 12.40 12.65 46,488,592 +0.10(+0.81%)
May 12, 2000 12.48 12.72 12.44 12.54 51,955,384 +0.17(+1.39%)
May 11, 2000 12.14 12.42 11.99 12.37 80,074,872 +0.31(+2.54%)
May 10, 2000 12.35 12.37 11.99 12.07 92,896,000 -0.30(-2.39%)
May 09, 2000 12.80 12.84 12.31 12.36 83,349,128 -0.36(-2.86%)
May 08, 2000 12.93 13.01 12.70 12.73 49,626,264 -0.24(-1.84%)
May 05, 2000 12.81 13.09 12.74 12.97 49,920,560 +0.12(+0.96%)
May 04, 2000 12.82 12.99 12.64 12.84 59,403,520 -0.02(-0.17%)
May 03, 2000 12.83 12.91 12.54 12.86 75,911,416 +0.13(+0.99%)
May 02, 2000 13.27 13.40 12.67 12.74 134,004,192 -0.65(-4.86%)
May 01, 2000 13.28 13.49 13.07 13.39 147,847,808 +0.67(+5.29%)
Apr 28, 2000 12.90 12.94 12.44 12.72 107,079,440 -0.01(-0.09%)
Apr 27, 2000 12.29 12.75 12.28 12.73 106,513,336 +0.33(+2.66%)
Apr 26, 2000 12.76 12.97 12.28 12.40 146,860,704 -0.25(-1.98%)
Apr 25, 2000 12.53 12.67 12.33 12.65 218,755,968 +0.50(+4.13%)
Apr 24, 2000 12.26 12.40 11.85 12.14 430,121,632 -2.25(-15.61%)
Apr 20, 2000 14.33 14.56 14.13 14.39 71,842,040 +0.05(+0.32%)
Apr 19, 2000 14.85 14.86 14.24 14.35 73,663,208 -0.34(-2.32%)
Apr 18, 2000 13.95 14.94 13.83 14.69 125,883,536 +0.85(+6.18%)
Apr 17, 2000 13.54 13.85 13.31 13.83 164,250,928 +0.32(+2.36%)
Apr 14, 2000 14.42 14.49 13.35 13.51 207,374,192 -0.94(-6.47%)
Apr 13, 2000 14.74 14.99 14.40 14.45 129,341,560 -0.02(-0.15%)
Apr 12, 2000 14.97 14.99 14.36 14.47 209,823,456 -0.82(-5.37%)
Apr 11, 2000 15.52 15.69 15.22 15.29 98,685,608 -0.40(-2.54%)
Apr 10, 2000 16.16 16.16 15.68 15.69 83,221,592 -0.55(-3.37%)
Apr 07, 2000 15.86 16.29 15.50 16.24 113,293,072 +0.56(+3.56%)
Apr 06, 2000 16.02 16.04 15.54 15.68 91,087,720 -0.07(-0.43%)
Apr 05, 2000 16.09 16.13 15.65 15.75 113,668,824 -0.40(-2.47%)
Apr 04, 2000 16.69 16.77 15.48 16.14 248,551,504 -0.42(-2.54%)
Apr 03, 2000 17.22 17.59 16.41 16.57 356,715,968 -2.80(-14.47%)
Mar 31, 2000 19.32 19.73 18.98 19.37 88,153,008 +0.52(+2.79%)
Mar 30, 2000 19.36 19.80 18.69 18.84 88,011,760 -0.70(-3.56%)
Mar 29, 2000 19.18 19.86 19.16 19.54 88,266,008 +0.53(+2.76%)
Mar 28, 2000 18.89 19.59 18.66 19.02 111,237,128 +0.05(+0.24%)
Mar 27, 2000 19.65 19.73 18.95 18.97 152,816,240 -1.39(-6.83%)
Mar 24, 2000 20.53 20.96 19.97 20.36 153,862,320 -0.03(-0.16%)
Mar 23, 2000 19.47 20.58 19.44 20.39 203,268,624 +1.57(+8.35%)
Mar 22, 2000 18.74 19.25 18.43 18.82 128,874,752 +0.09(+0.49%)
Mar 21, 2000 17.64 18.80 17.59 18.73 111,969,984 +0.98(+5.53%)
Mar 20, 2000 18.00 18.18 17.59 17.75 65,514,032 -0.36(-2.01%)
Mar 17, 2000 17.36 18.14 17.23 18.12 111,301,856 +0.73(+4.19%)
Mar 16, 2000 17.49 17.63 17.00 17.39 106,007,304 +0.00(+0.00%)
Mar 15, 2000 17.24 17.61 17.08 17.39 72,967,376 +0.05(+0.26%)
Mar 14, 2000 17.98 18.09 17.34 17.34 100,780,224 -0.53(-2.94%)
Mar 13, 2000 17.80 18.28 17.77 17.87 84,793,720 -0.55(-2.97%)
Mar 10, 2000 18.15 18.69 18.14 18.41 117,373,424 +0.18(+1.00%)
Mar 09, 2000 17.38 18.23 17.32 18.23 120,952,400 +0.81(+4.65%)
Mar 08, 2000 17.10 17.54 16.59 17.42 129,305,632 +0.49(+2.90%)
Mar 07, 2000 17.52 17.77 16.76 16.93 185,217,376 +0.41(+2.48%)
Mar 06, 2000 17.50 17.75 16.43 16.52 128,372,288 -1.00(-5.72%)
Mar 03, 2000 17.27 18.02 17.11 17.52 139,104,288 +0.50(+2.95%)
Mar 02, 2000 16.74 17.39 16.61 17.02 146,643,200 +0.47(+2.82%)
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.