Indicators

Microsoft (NQ: MSFT )

430.81 -4.34 (-1.00%)

Streaming Delayed Price Updated: 4:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2000	16.73	16.73	16.20	16.29	80,140,520	-0.40(-2.39%)
Feb 28, 2000	16.45	16.79	16.06	16.69	104,406,464	+0.05(+0.27%)
Feb 25, 2000	17.26	17.26	16.50	16.65	89,553,752	-0.63(-3.63%)
Feb 24, 2000	17.18	17.48	16.77	17.27	95,631,480	+0.09(+0.53%)
Feb 23, 2000	17.04	17.45	16.78	17.18	104,016,168	+0.08(+0.47%)
Feb 22, 2000	17.34	17.70	16.92	17.10	90,918,008	-0.23(-1.32%)
Feb 18, 2000	18.23	18.24	17.29	17.33	108,426,288	-0.83(-4.58%)
Feb 17, 2000	17.96	18.17	17.71	18.16	110,182,216	+0.36(+2.05%)
Feb 16, 2000	18.09	18.26	17.70	17.80	89,418,256	-0.17(-0.95%)
Feb 15, 2000	18.18	18.23	17.89	17.97	97,406,608	-0.19(-1.06%)
Feb 14, 2000	18.45	18.55	18.06	18.16	111,121,888	-0.06(-0.32%)
Feb 11, 2000	19.12	19.12	18.07	18.22	158,476,576	-1.10(-5.72%)
Feb 10, 2000	18.94	19.43	18.69	19.32	74,778,936	+0.36(+1.92%)
Feb 09, 2000	19.95	19.95	18.94	18.96	75,549,928	-1.08(-5.40%)
Feb 08, 2000	19.40	20.05	19.40	20.04	77,111,944	+0.61(+3.11%)
Feb 07, 2000	19.47	19.48	19.00	19.44	54,863,592	+0.01(+0.06%)
Feb 04, 2000	19.03	19.69	18.98	19.43	75,927,608	+0.54(+2.84%)
Feb 03, 2000	18.61	18.99	18.25	18.89	67,453,240	+0.51(+2.79%)
Feb 02, 2000	18.67	18.95	18.32	18.38	68,453,800	-0.39(-2.07%)

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.