Indicators

Microsoft (NQ: MSFT )

411.84 -2.74 (-0.66%)

Streaming Delayed Price Updated: 4:00 PM EDT, Apr 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2000	18.48	18.58	17.96	18.52	96,679,704	-0.07(-0.39%)
Jan 28, 2000	18.57	18.97	18.41	18.60	76,907,936	-0.09(-0.51%)
Jan 27, 2000	18.91	19.15	18.41	18.69	84,079,440	-0.12(-0.62%)
Jan 26, 2000	19.39	19.59	18.76	18.81	65,204,536	-0.65(-3.35%)
Jan 25, 2000	19.12	19.66	18.84	19.46	79,018,416	+0.30(+1.54%)
Jan 24, 2000	19.65	20.00	19.08	19.16	84,003,888	-0.47(-2.41%)
Jan 21, 2000	20.25	20.30	19.54	19.64	90,368,608	-0.43(-2.12%)
Jan 20, 2000	20.26	20.76	20.04	20.06	74,430,520	-0.19(-0.93%)
Jan 19, 2000	20.91	21.10	20.06	20.25	128,874,488	-1.57(-7.21%)
Jan 18, 2000	21.16	22.05	21.15	21.82	107,628,888	+0.58(+2.73%)
Jan 14, 2000	20.29	21.57	20.02	21.25	96,973,208	+0.84(+4.12%)
Jan 13, 2000	19.75	20.56	19.21	20.41	109,822,056	+0.38(+1.89%)
Jan 12, 2000	20.54	20.61	19.77	20.03	87,880,368	-0.67(-3.26%)
Jan 11, 2000	21.10	21.62	20.57	20.70	61,742,016	-0.55(-2.57%)
Jan 10, 2000	21.47	21.52	21.08	21.25	59,390,876	+0.15(+0.73%)
Jan 07, 2000	20.56	21.25	20.31	21.09	81,911,640	+0.27(+1.31%)
Jan 06, 2000	21.23	21.55	20.51	20.82	72,616,704	-0.72(-3.35%)
Jan 05, 2000	21.03	22.03	20.70	21.54	84,614,128	+0.23(+1.06%)
Jan 04, 2000	21.49	22.17	21.25	21.32	71,483,928	-0.75(-3.38%)

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.