Indicators

Microsoft (NQ: MSFT )

435.27 -3.42 (-0.78%)

Streaming Delayed Price Updated: 4:00 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
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%)

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.