Microsoft (NQ: MSFT )

232.33 USD +2.80 (+1.22%)
Official Closing Price Updated: 7:59 PM EST, Jan 26, 2021 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%)
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.