Microsoft (NQ: MSFT )

214.36 USD +0.12 (+0.06%)
Official Closing Price Updated: 7:59 PM EST, Dec 4, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2000 34.50 34.75 34.00 34.44 52,237,000 -0.09(-0.28%)
Oct 30, 2000 33.75 35.06 33.69 34.53 55,028,800 +0.68(+2.02%)
Oct 27, 2000 32.35 34.60 32.31 33.85 62,146,200 +1.62(+5.04%)
Oct 26, 2000 30.50 32.53 30.41 32.22 57,413,300 +1.60(+5.21%)
Oct 25, 2000 30.97 31.72 30.22 30.62 83,801,904 -0.12(-0.41%)
Oct 24, 2000 31.32 31.47 30.09 30.75 47,213,700 -0.32(-1.01%)
Oct 23, 2000 32.31 33.12 30.34 31.07 92,585,200 -1.53(-4.69%)
Oct 20, 2000 30.66 33.06 30.57 32.60 80,189,296 +1.66(+5.35%)
Oct 19, 2000 29.22 31.09 29.00 30.94 128,496,600 +5.07(+19.57%)
Oct 18, 2000 24.82 26.62 24.22 25.88 55,268,200 +0.66(+2.60%)
Oct 17, 2000 25.94 26.22 25.12 25.22 40,638,300 +0.03(+0.12%)
Oct 16, 2000 26.75 26.91 24.78 25.19 59,879,500 -1.68(-6.27%)
Oct 13, 2000 26.94 27.44 26.07 26.88 52,260,600 -0.32(-1.16%)
Oct 12, 2000 28.16 28.44 26.91 27.19 45,109,800 -0.68(-2.46%)
Oct 11, 2000 27.00 28.47 27.00 27.88 50,602,900 +0.59(+2.18%)
Oct 10, 2000 26.97 27.78 26.91 27.28 31,033,100 +0.19(+0.68%)
Oct 09, 2000 27.82 27.88 26.50 27.09 29,161,800 -0.69(-2.47%)
Oct 06, 2000 27.91 28.38 27.38 27.78 30,897,000 +0.09(+0.33%)
Oct 05, 2000 27.75 28.62 27.62 27.69 40,549,700 -0.03(-0.11%)
Oct 04, 2000 28.19 28.28 27.25 27.72 68,226,704 -0.56(-1.98%)
Oct 03, 2000 29.78 29.91 28.25 28.28 42,687,000 -1.29(-4.35%)
Oct 02, 2000 30.25 30.41 29.12 29.57 29,281,200 -0.59(-1.96%)
Sep 29, 2000 30.50 30.66 29.32 30.16 37,026,800 -0.50(-1.63%)
Sep 28, 2000 30.41 30.94 30.32 30.66 26,180,200 +0.34(+1.12%)
Sep 27, 2000 31.72 31.78 29.91 30.32 53,077,800 -1.03(-3.29%)
Sep 26, 2000 30.47 32.94 30.22 31.34 77,852,400 +0.72(+2.35%)
Sep 25, 2000 31.62 31.75 30.22 30.62 26,742,100 -1.00(-3.16%)
Sep 22, 2000 30.57 31.75 30.50 31.62 42,238,300 -0.47(-1.46%)
Sep 21, 2000 32.00 32.56 31.78 32.10 24,476,100 -0.03(-0.09%)
Sep 20, 2000 32.44 32.50 31.59 32.12 33,895,700 -0.38(-1.15%)
Sep 19, 2000 31.82 32.88 31.69 32.50 39,655,600 +1.00(+3.17%)
Sep 18, 2000 32.12 32.31 31.09 31.50 34,518,900 -0.60(-1.85%)
Sep 15, 2000 32.72 32.81 31.66 32.10 49,957,600 -0.81(-2.46%)
Sep 14, 2000 34.35 34.38 32.85 32.90 39,251,500 -1.22(-3.58%)
Sep 13, 2000 33.78 34.38 33.60 34.12 20,372,400 +0.06(+0.19%)
Sep 12, 2000 34.38 34.65 33.81 34.06 23,390,600 -0.34(-1.00%)
Sep 11, 2000 34.56 34.85 34.03 34.40 24,247,600 -0.25(-0.72%)
Sep 08, 2000 35.19 35.44 34.60 34.65 28,354,800 -0.38(-1.07%)
Sep 07, 2000 35.00 36.03 34.72 35.03 55,855,600 +0.31(+0.89%)
Sep 06, 2000 35.03 35.35 34.65 34.72 31,480,400 -0.34(-0.97%)
Sep 05, 2000 35.00 35.35 34.90 35.06 25,377,600 -0.04(-0.10%)
Sep 01, 2000 35.00 35.31 34.85 35.10 18,814,900 +0.19(+0.54%)
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%)
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.