Microsoft (NQ: MSFT )

257.89 USD +0.65 (+0.25%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 11, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2000 31.82 31.85 31.03 31.28 27,484,100 -0.41(-1.29%)
May 30, 2000 31.22 32.06 31.00 31.69 34,268,200 +0.97(+3.16%)
May 26, 2000 31.03 31.32 30.19 30.72 27,911,000 -0.03(-0.10%)
May 25, 2000 32.28 32.38 30.57 30.75 47,174,400 -2.03(-6.19%)
May 24, 2000 31.57 33.28 31.50 32.78 42,741,200 +1.18(+3.75%)
May 23, 2000 31.94 32.78 31.53 31.59 28,981,600 -0.50(-1.56%)
May 22, 2000 32.56 32.62 31.22 32.10 34,977,500 -0.43(-1.34%)
May 19, 2000 32.69 32.97 32.25 32.53 33,289,000 -0.57(-1.71%)
May 18, 2000 34.03 34.03 32.94 33.10 26,820,200 -0.75(-2.22%)
May 17, 2000 34.44 34.56 33.62 33.85 26,621,000 -0.90(-2.60%)
May 16, 2000 34.78 35.31 34.53 34.75 24,205,300 +0.06(+0.19%)
May 15, 2000 34.50 34.72 34.00 34.69 16,949,800 +0.28(+0.81%)
May 12, 2000 34.22 34.88 34.12 34.40 18,943,000 +0.47(+1.38%)
May 11, 2000 33.31 34.06 32.88 33.94 29,195,400 +0.84(+2.54%)
May 10, 2000 33.88 33.94 32.88 33.10 33,870,000 -0.81(-2.39%)
May 09, 2000 35.10 35.22 33.75 33.90 30,389,200 -1.00(-2.86%)
May 08, 2000 35.47 35.69 34.85 34.90 18,093,800 -0.66(-1.84%)
May 05, 2000 35.12 35.90 34.94 35.56 18,201,100 +0.34(+0.97%)
May 04, 2000 35.15 35.62 34.65 35.22 21,658,600 -0.06(-0.17%)
May 03, 2000 35.19 35.40 34.40 35.28 27,677,400 +0.34(+0.99%)
May 02, 2000 36.40 36.75 34.75 34.94 48,858,100 -1.79(-4.86%)
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.