Microsoft (NQ: MSFT )

215.80 USD +1.73 (+0.81%)
Streaming Delayed Price Updated: 6:38 AM EST, Dec 1, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2001 29.65 30.36 29.05 29.08 32,350,000 -0.36(-1.24%)
Oct 30, 2001 29.46 29.77 29.09 29.44 28,697,800 -0.38(-1.27%)
Oct 29, 2001 31.05 31.10 29.77 29.82 27,564,700 -1.28(-4.12%)
Oct 26, 2001 31.16 31.82 31.04 31.10 32,254,700 -0.18(-0.58%)
Oct 25, 2001 30.30 31.30 29.79 31.28 37,659,100 +0.62(+2.02%)
Oct 24, 2001 30.25 30.81 29.81 30.66 39,570,700 +0.45(+1.47%)
Oct 23, 2001 30.24 30.72 29.70 30.21 40,162,500 +0.14(+0.45%)
Oct 22, 2001 28.95 30.09 28.74 30.08 36,161,800 +1.13(+3.90%)
Oct 19, 2001 28.70 29.00 27.82 28.95 45,609,800 +0.58(+2.03%)
Oct 18, 2001 28.17 28.79 27.75 28.38 39,174,000 +0.36(+1.29%)
Oct 17, 2001 29.56 29.65 27.99 28.01 36,855,300 -1.21(-4.14%)
Oct 16, 2001 28.93 29.45 28.61 29.23 33,084,500 +0.19(+0.67%)
Oct 15, 2001 27.95 29.25 27.92 29.03 34,218,500 +0.84(+2.98%)
Oct 12, 2001 27.85 28.32 27.27 28.19 31,653,500 +0.03(+0.11%)
Oct 11, 2001 27.88 28.42 27.30 28.16 41,871,300 +0.41(+1.46%)
Oct 10, 2001 26.80 27.88 26.50 27.75 43,174,600 +0.47(+1.74%)
Oct 09, 2001 28.75 28.79 27.09 27.28 49,738,800 -1.74(-6.00%)
Oct 08, 2001 28.40 29.33 28.37 29.02 30,302,900 +0.16(+0.55%)
Oct 05, 2001 28.08 29.00 27.47 28.86 40,422,200 +0.64(+2.27%)
Oct 04, 2001 28.46 29.20 28.11 28.22 50,889,000 +0.10(+0.37%)
Oct 03, 2001 26.24 28.46 26.20 28.11 48,599,600 +1.59(+5.99%)
Oct 02, 2001 25.82 26.77 25.78 26.52 40,430,400 +0.63(+2.43%)
Oct 01, 2001 25.47 26.25 25.20 25.89 34,999,800 +0.31(+1.21%)
Sep 28, 2001 24.81 25.80 24.49 25.58 58,320,600 +0.60(+2.42%)
Sep 27, 2001 25.05 25.34 24.00 24.98 40,595,600 -0.16(-0.62%)
Sep 26, 2001 25.75 25.90 24.77 25.14 29,262,200 -0.51(-2.01%)
Sep 25, 2001 26.14 26.50 25.08 25.65 42,470,300 -0.35(-1.37%)
Sep 24, 2001 25.33 26.23 24.93 26.00 42,790,100 +1.15(+4.63%)
Sep 21, 2001 23.96 25.30 23.75 24.86 92,488,304 -0.52(-2.07%)
Sep 20, 2001 26.17 26.30 25.33 25.38 58,991,600 -1.55(-5.77%)
Sep 19, 2001 27.23 27.35 25.30 26.93 63,475,100 -0.23(-0.83%)
Sep 18, 2001 26.70 27.50 26.58 27.16 41,591,300 +0.71(+2.66%)
Sep 17, 2001 27.01 27.55 26.40 26.45 63,751,000 -2.34(-8.11%)
Sep 10, 2001 27.46 28.98 27.35 28.79 42,235,900 +1.09(+3.94%)
Sep 07, 2001 28.05 28.68 27.66 27.70 44,931,900 -0.31(-1.11%)
Sep 06, 2001 28.28 29.20 27.95 28.01 56,178,400 -0.86(-2.98%)
Sep 05, 2001 28.09 29.20 27.70 28.87 44,735,300 +0.82(+2.92%)
Sep 04, 2001 28.59 29.54 28.04 28.05 33,594,600 -0.48(-1.67%)
Aug 31, 2001 28.42 29.03 28.15 28.52 28,950,400 +0.06(+0.19%)
Aug 30, 2001 29.52 29.83 28.26 28.47 48,816,000 -1.66(-5.49%)
Aug 29, 2001 30.52 30.65 29.77 30.12 24,085,000 -0.25(-0.81%)
Aug 28, 2001 31.17 31.48 30.29 30.37 23,711,400 -0.79(-2.52%)
Aug 27, 2001 30.95 31.68 30.79 31.16 22,281,400 +0.13(+0.42%)
Aug 24, 2001 29.80 31.14 29.61 31.02 31,699,500 +1.47(+4.96%)
Aug 23, 2001 30.33 30.76 29.50 29.56 25,906,600 -0.77(-2.54%)
Aug 22, 2001 30.57 30.58 29.54 30.33 39,053,600 -0.06(-0.20%)
Aug 21, 2001 31.35 31.60 30.36 30.39 23,555,900 -0.96(-3.06%)
Aug 20, 2001 30.83 31.38 30.55 31.35 24,185,600 +0.41(+1.33%)
Aug 17, 2001 31.89 32.06 30.75 30.94 26,117,100 -1.37(-4.24%)
Aug 16, 2001 31.42 32.35 31.35 32.31 21,952,800 +0.71(+2.25%)
Aug 15, 2001 32.35 32.53 31.60 31.60 19,751,500 -0.75(-2.30%)
Aug 14, 2001 32.88 33.04 32.22 32.35 18,240,600 -0.57(-1.73%)
Aug 13, 2001 32.62 32.99 32.38 32.92 16,337,700 +0.16(+0.47%)
Aug 10, 2001 32.38 32.93 31.45 32.76 25,878,200 +0.25(+0.78%)
Aug 09, 2001 32.49 32.78 32.15 32.51 22,768,100 +0.08(+0.23%)
Aug 08, 2001 33.26 33.62 32.24 32.43 27,498,200 -0.74(-2.25%)
Aug 07, 2001 33.02 33.53 32.99 33.17 15,673,900 +0.11(+0.33%)
Aug 06, 2001 33.26 33.56 32.84 33.06 13,915,800 -0.38(-1.14%)
Aug 03, 2001 33.65 33.68 33.00 33.45 21,630,200 -0.28(-0.83%)
Aug 02, 2001 33.60 33.77 33.13 33.72 27,099,200 +0.49(+1.47%)
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.