Microsoft (NQ: MSFT )

216.44 USD +3.79 (+1.78%)
Official Closing Price Updated: 7:59 PM EST, Jan 19, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2000 35.44 36.00 34.85 34.90 36,287,700 -0.10(-0.27%)
Aug 30, 2000 35.35 35.47 34.85 35.00 26,749,400 -0.47(-1.33%)
Aug 29, 2000 35.60 36.38 35.44 35.47 29,700,100 -0.18(-0.52%)
Aug 28, 2000 35.10 36.06 35.06 35.65 28,210,800 +0.34(+0.98%)
Aug 25, 2000 35.35 35.85 35.28 35.31 26,364,700 -0.25(-0.70%)
Aug 24, 2000 35.31 35.60 34.97 35.56 21,202,700 +0.19(+0.52%)
Aug 23, 2000 35.40 35.56 35.19 35.38 18,363,400 -0.25(-0.70%)
Aug 22, 2000 35.40 36.22 35.11 35.62 27,214,100 +0.31(+0.89%)
Aug 21, 2000 35.35 35.40 35.03 35.31 17,059,800 -0.19(-0.54%)
Aug 18, 2000 35.56 35.72 35.00 35.50 27,219,400 -0.28(-0.78%)
Aug 17, 2000 35.56 36.00 35.28 35.78 18,056,400 +0.28(+0.79%)
Aug 16, 2000 35.94 36.12 35.28 35.50 22,488,100 -0.31(-0.87%)
Aug 15, 2000 36.00 36.50 35.75 35.81 20,357,100 -0.29(-0.79%)
Aug 14, 2000 36.15 36.69 35.69 36.10 26,713,500 -0.12(-0.35%)
Aug 11, 2000 36.22 36.35 35.81 36.22 17,814,800 -0.09(-0.25%)
Aug 10, 2000 36.90 37.03 35.88 36.31 24,493,000 -0.81(-2.20%)
Aug 09, 2000 36.88 37.44 36.56 37.12 31,972,800 +0.06(+0.18%)
Aug 08, 2000 35.03 37.35 35.00 37.06 69,019,400 +2.06(+5.89%)
Aug 07, 2000 35.10 35.56 34.88 35.00 26,370,900 +0.44(+1.27%)
Aug 04, 2000 34.72 34.94 34.10 34.56 19,053,700 -0.56(-1.61%)
Aug 03, 2000 34.10 35.19 34.06 35.12 27,271,700 +0.44(+1.27%)
Aug 02, 2000 34.28 35.22 34.25 34.69 24,134,600 +0.34(+0.99%)
Aug 01, 2000 34.97 35.03 34.10 34.35 23,581,800 -0.56(-1.60%)
Jul 31, 2000 35.10 35.56 34.62 34.90 35,141,900 +0.06(+0.17%)
Jul 28, 2000 35.47 35.90 34.81 34.85 37,822,800 +0.16(+0.46%)
Jul 27, 2000 33.94 35.06 33.75 34.69 37,168,800 +0.78(+2.30%)
Jul 26, 2000 34.53 34.75 33.62 33.90 42,702,300 -0.60(-1.72%)
Jul 25, 2000 35.40 35.50 34.19 34.50 32,094,300 -0.78(-2.21%)
Jul 24, 2000 36.03 36.06 35.00 35.28 28,082,800 -0.88(-2.42%)
Jul 21, 2000 37.38 37.50 35.94 36.15 28,050,300 -1.25(-3.34%)
Jul 20, 2000 36.72 37.62 36.56 37.40 27,345,300 +0.84(+2.31%)
Jul 19, 2000 38.03 38.75 36.40 36.56 69,962,304 -2.69(-6.85%)
Jul 18, 2000 38.81 39.75 38.72 39.25 35,308,600 +0.15(+0.40%)
Jul 17, 2000 39.12 39.78 38.75 39.10 26,996,400 -0.38(-0.95%)
Jul 14, 2000 39.75 39.88 39.22 39.47 25,590,300 -0.50(-1.25%)
Jul 13, 2000 39.40 40.00 38.69 39.97 40,421,600 -0.18(-0.46%)
Jul 12, 2000 39.12 40.50 38.60 40.15 29,185,100 +0.59(+1.50%)
Jul 11, 2000 39.40 40.25 39.25 39.56 18,582,400 -0.16(-0.40%)
Jul 10, 2000 40.35 40.65 39.69 39.72 26,344,900 -1.28(-3.12%)
Jul 07, 2000 40.63 41.44 40.28 41.00 27,076,600 +0.53(+1.31%)
Jul 06, 2000 39.44 40.85 39.25 40.47 23,936,600 +1.22(+3.11%)
Jul 05, 2000 39.94 39.94 39.12 39.25 17,412,200 -0.75(-1.88%)
Jul 03, 2000 39.85 40.03 39.69 40.00 7,867,400 +0.00(+0.00%)
Jun 30, 2000 38.53 40.00 38.35 40.00 26,178,200 +1.40(+3.64%)
Jun 29, 2000 39.12 39.47 38.53 38.60 19,224,500 -0.88(-2.22%)
Jun 28, 2000 39.50 40.03 39.31 39.47 18,729,600 +0.07(+0.16%)
Jun 27, 2000 39.62 40.06 39.19 39.40 15,535,600 -0.35(-0.87%)
Jun 26, 2000 38.75 40.06 38.75 39.75 24,143,500 +0.90(+2.33%)
Jun 23, 2000 39.97 40.03 38.50 38.85 24,905,800 -1.09(-2.73%)
Jun 22, 2000 40.69 41.00 39.65 39.94 43,657,600 -0.41(-1.02%)
Jun 21, 2000 38.50 41.10 38.47 40.35 80,199,800 +2.88(+7.67%)
Jun 20, 2000 36.94 37.62 36.88 37.47 31,137,500 +0.62(+1.70%)
Jun 19, 2000 36.28 36.90 36.00 36.85 23,302,400 +0.57(+1.56%)
Jun 16, 2000 36.31 36.56 35.75 36.28 34,355,300 +0.09(+0.26%)
Jun 15, 2000 35.40 36.35 35.31 36.19 32,796,300 +0.94(+2.65%)
Jun 14, 2000 34.90 35.50 34.75 35.25 39,996,200 +1.31(+3.88%)
Jun 13, 2000 33.38 34.00 33.06 33.94 22,144,600 +0.50(+1.50%)
Jun 12, 2000 34.50 34.50 33.19 33.44 24,630,300 -0.97(-2.82%)
Jun 09, 2000 34.81 34.85 34.15 34.40 17,855,100 +0.00(+0.00%)
Jun 08, 2000 35.78 36.06 34.12 34.40 47,382,800 -0.85(-2.40%)
Jun 07, 2000 34.62 35.38 33.56 35.25 38,155,300 +0.44(+1.26%)
Jun 06, 2000 34.10 34.94 33.90 34.81 49,509,500 +1.38(+4.11%)
Jun 05, 2000 33.01 34.19 33.00 33.44 32,200,000 +0.28(+0.84%)
Jun 02, 2000 33.00 33.38 32.50 33.15 40,231,600 +0.88(+2.71%)
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.