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

Microsoft (NQ: MSFT )

423.38 +6.82 (+1.64%)
Streaming Delayed Price Updated: 3:44 PM EDT, May 15, 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 (%)
Jan 31, 2001 11.90 12.04 11.52 11.54 108,372,440 -0.44(-3.66%)
Jan 30, 2001 12.19 12.23 11.88 11.97 75,791,424 -0.21(-1.74%)
Jan 29, 2001 12.01 12.21 12.00 12.19 112,454,656 +0.09(+0.78%)
Jan 26, 2001 11.52 12.15 11.52 12.09 123,167,936 +0.41(+3.54%)
Jan 25, 2001 11.86 12.09 11.63 11.68 113,346,000 -0.21(-1.80%)
Jan 24, 2001 11.52 11.99 11.48 11.89 146,159,376 +0.45(+3.93%)
Jan 23, 2001 11.29 11.51 11.14 11.44 93,017,992 +0.08(+0.71%)
Jan 22, 2001 11.48 11.52 11.15 11.36 101,457,408 -0.16(-1.43%)
Jan 19, 2001 11.34 11.61 11.12 11.52 277,020,416 +1.04(+9.91%)
Jan 18, 2001 10.14 10.62 9.943 10.49 145,277,824 +0.48(+4.84%)
Jan 17, 2001 10.13 10.37 9.930 10.00 96,390,952 +0.07(+0.72%)
Jan 16, 2001 10.09 10.11 9.660 9.930 90,592,744 -0.18(-1.76%)
Jan 12, 2001 10.37 10.39 9.919 10.11 97,539,272 -0.28(-2.73%)
Jan 11, 2001 10.01 10.53 9.883 10.39 134,779,184 +0.40(+4.01%)
Jan 10, 2001 9.635 10.17 9.588 9.991 119,396,944 +0.20(+2.07%)
Jan 09, 2001 9.446 9.943 9.399 9.788 152,127,760 +0.54(+5.86%)
Jan 08, 2001 9.246 9.399 8.821 9.246 105,618,496 -0.04(-0.39%)
Jan 05, 2001 9.163 9.424 8.985 9.282 123,610,696 +0.13(+1.42%)
Jan 04, 2001 9.033 9.541 8.857 9.152 148,729,120 +0.09(+1.04%)
Jan 03, 2001 8.160 9.235 8.149 9.057 179,911,744 +0.86(+10.51%)
Jan 02, 2001 8.337 8.502 8.101 8.196 109,053,112 +0.00(+0.00%)
Dec 29, 2000 8.302 8.655 8.124 8.196 132,295,176 -0.22(-2.65%)
Dec 28, 2000 8.526 8.738 8.290 8.419 102,709,464 -0.36(-4.05%)
Dec 27, 2000 8.715 8.844 8.502 8.774 91,309,152 -0.08(-0.94%)
Dec 26, 2000 8.857 9.174 8.668 8.857 88,580,352 +0.08(+0.95%)
Dec 22, 2000 8.455 8.904 8.455 8.774 144,964,224 +0.57(+6.91%)
Dec 21, 2000 7.699 8.526 7.616 8.207 215,918,368 +0.37(+4.67%)
Dec 20, 2000 8.088 8.313 7.818 7.841 197,213,984 -0.63(-7.39%)
Dec 19, 2000 8.963 9.069 8.407 8.466 159,149,440 -0.57(-6.27%)
Dec 18, 2000 9.258 9.446 8.880 9.033 141,835,536 -0.26(-2.81%)
Dec 15, 2000 9.645 9.824 9.021 9.293 154,687,440 -1.19(-11.37%)
Dec 14, 2000 10.95 11.10 10.46 10.49 94,217,120 -0.33(-3.06%)
Dec 13, 2000 11.43 11.43 10.73 10.82 130,155,216 -0.21(-1.94%)
Dec 12, 2000 10.92 11.34 10.72 11.03 83,504,896 +0.06(+0.55%)
Dec 11, 2000 10.49 11.10 10.39 10.97 126,471,032 +0.68(+6.65%)
Dec 08, 2000 10.32 10.56 10.10 10.29 160,033,376 +0.25(+2.47%)
Dec 07, 2000 10.10 10.20 9.872 10.04 192,279,072 -0.67(-6.28%)
Dec 06, 2000 11.34 11.35 10.59 10.71 119,834,416 -0.60(-5.33%)
Dec 05, 2000 11.18 11.43 11.01 11.31 134,619,856 +0.65(+6.09%)
Dec 04, 2000 10.82 11.15 10.43 10.66 106,398,680 -0.04(-0.34%)
Dec 01, 2000 10.97 11.45 10.59 10.70 145,305,616 -0.14(-1.31%)
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.