Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Microsoft (NQ: MSFT )

419.44 -1.55 (-0.37%)
Streaming Delayed Price Updated: 2:03 PM EDT, May 17, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 30, 2000 11.71 11.72 10.77 10.84 260,945,600 -1.45(-11.80%)
Nov 29, 2000 12.62 12.68 11.95 12.29 130,049,360 -0.37(-2.90%)
Nov 28, 2000 13.11 13.18 12.62 12.66 168,642,944 -0.70(-5.22%)
Nov 27, 2000 13.50 13.65 13.34 13.36 112,883,128 +0.14(+1.07%)
Nov 24, 2000 13.04 13.31 12.94 13.21 45,571,608 +0.32(+2.48%)
Nov 22, 2000 12.48 13.13 12.47 12.89 101,021,000 +0.09(+0.74%)
Nov 21, 2000 12.73 13.08 12.73 12.80 78,716,856 +0.11(+0.83%)
Nov 20, 2000 12.87 12.94 12.39 12.69 106,067,864 -0.35(-2.71%)
Nov 17, 2000 13.12 13.22 12.81 13.05 140,959,808 +0.02(+0.17%)
Nov 16, 2000 13.12 13.51 13.02 13.02 121,909,000 -0.21(-1.60%)
Nov 15, 2000 13.05 13.39 12.98 13.24 79,953,568 +0.24(+1.82%)
Nov 14, 2000 12.85 13.19 12.72 13.00 111,442,104 +0.45(+3.57%)
Nov 13, 2000 12.60 12.87 12.17 12.55 110,312,320 -0.18(-1.38%)
Nov 10, 2000 13.21 13.28 12.62 12.73 124,047,104 -0.66(-4.94%)
Nov 09, 2000 12.94 13.47 12.93 13.39 120,493,128 +0.27(+2.06%)
Nov 08, 2000 13.44 13.67 12.85 13.12 272,786,816 -0.20(-1.50%)
Nov 07, 2000 13.18 13.58 13.13 13.32 138,056,064 +0.19(+1.44%)
Nov 06, 2000 12.98 13.25 12.89 13.13 99,046,976 +0.24(+1.83%)
Nov 03, 2000 13.08 13.15 12.86 12.89 90,921,704 -0.39(-2.93%)
Nov 02, 2000 13.29 13.38 13.15 13.28 103,193,776 +0.13(+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.