Microsoft (NQ: MSFT )

225.95 USD +0.98 (+0.44%)
Official Closing Price Updated: 7:59 PM EST, Jan 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Aug 01, 2001 33.40 33.40 32.88 33.24 27,839,500 +0.14(+0.42%)
Jul 31, 2001 33.01 33.70 32.92 33.10 29,515,800 +0.19(+0.59%)
Jul 30, 2001 32.83 33.44 32.77 32.90 21,098,200 +0.17(+0.50%)
Jul 27, 2001 33.03 33.12 32.53 32.74 32,698,000 -0.56(-1.68%)
Jul 26, 2001 33.56 33.66 32.75 33.29 38,987,000 -0.45(-1.32%)
Jul 25, 2001 33.13 33.76 32.80 33.74 37,032,700 +0.58(+1.75%)
Jul 24, 2001 33.50 33.99 32.85 33.16 33,765,100 -0.38(-1.15%)
Jul 23, 2001 34.62 34.62 33.17 33.54 39,999,700 -1.05(-3.02%)
Jul 20, 2001 34.01 34.70 33.97 34.59 62,101,800 -1.69(-4.67%)
Jul 19, 2001 35.61 36.50 35.61 36.28 38,274,700 +1.00(+2.83%)
Jul 18, 2001 35.30 35.75 34.94 35.28 28,795,400 -0.62(-1.74%)
Jul 17, 2001 35.33 36.01 35.07 35.91 31,620,500 +0.32(+0.90%)
Jul 16, 2001 35.72 36.08 35.08 35.59 27,995,400 -0.08(-0.22%)
Jul 13, 2001 35.70 36.00 35.47 35.67 29,467,300 -0.13(-0.36%)
Jul 12, 2001 35.35 36.03 35.17 35.80 64,039,000 +2.55(+7.67%)
Jul 11, 2001 32.10 33.38 32.10 33.25 36,911,300 +1.01(+3.13%)
Jul 10, 2001 32.95 33.12 32.17 32.24 33,281,300 -0.60(-1.84%)
Jul 09, 2001 33.10 33.46 32.52 32.85 33,238,300 -0.18(-0.56%)
Jul 06, 2001 34.15 34.20 32.83 33.03 33,733,900 -1.23(-3.58%)
Jul 05, 2001 35.11 35.36 34.22 34.26 24,621,300 -0.98(-2.78%)
Jul 03, 2001 35.15 35.40 34.97 35.24 14,018,700 -0.06(-0.18%)
Jul 02, 2001 36.03 36.58 35.08 35.30 36,405,100 -1.20(-3.29%)
Jun 29, 2001 36.30 36.71 35.70 36.50 47,141,900 +0.13(+0.36%)
Jun 28, 2001 35.78 38.08 35.26 36.37 64,487,800 +0.80(+2.25%)
Jun 27, 2001 34.93 35.76 34.68 35.57 34,599,900 +0.50(+1.43%)
Jun 26, 2001 33.91 35.10 33.85 35.07 31,538,500 +0.65(+1.87%)
Jun 25, 2001 34.55 34.90 33.88 34.42 24,607,800 +0.01(+0.03%)
Jun 22, 2001 35.00 35.30 34.29 34.42 25,546,000 -0.50(-1.45%)
Jun 21, 2001 34.58 35.28 34.46 34.92 34,801,900 +0.21(+0.62%)
Jun 20, 2001 33.57 34.79 33.55 34.71 32,054,200 +1.05(+3.10%)
Jun 19, 2001 34.10 34.42 33.42 33.66 31,728,700 +0.22(+0.66%)
Jun 18, 2001 33.97 33.98 33.01 33.44 28,423,400 -0.57(-1.68%)
Jun 15, 2001 33.76 34.15 33.20 34.01 54,177,200 -0.44(-1.28%)
Jun 14, 2001 35.11 35.28 34.20 34.45 35,986,200 -0.90(-2.53%)
Jun 13, 2001 36.03 36.15 35.32 35.35 27,651,200 -0.69(-1.93%)
Jun 12, 2001 35.51 36.21 35.40 36.04 33,357,300 -0.02(-0.06%)
Jun 11, 2001 36.42 36.42 35.76 36.06 23,672,800 -0.54(-1.46%)
Jun 08, 2001 36.85 36.88 36.03 36.60 25,933,500 -0.24(-0.67%)
Jun 07, 2001 36.06 36.87 36.04 36.84 33,480,000 +0.66(+1.82%)
Jun 06, 2001 36.45 36.74 35.78 36.18 40,011,400 -0.12(-0.33%)
Jun 05, 2001 35.38 36.54 35.25 36.30 44,727,100 +0.91(+2.57%)
Jun 04, 2001 35.28 35.51 34.90 35.39 21,868,300 +0.22(+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.