Indicators

Microsoft (NQ: MSFT )

420.21 -0.78 (-0.19%)

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

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2000	13.37	13.41	12.89	13.18	103,324,904	-0.01(-0.09%)
Apr 27, 2000	12.74	13.21	12.73	13.19	102,778,656	+0.34(+2.66%)
Apr 26, 2000	13.22	13.44	12.73	12.85	141,711,312	-0.26(-1.97%)
Apr 25, 2000	12.99	13.13	12.78	13.11	211,085,712	+0.52(+4.13%)
Apr 24, 2000	12.71	12.85	12.28	12.59	415,040,256	-2.33(-15.61%)
Apr 20, 2000	14.85	15.09	14.64	14.91	69,323,040	+0.05(+0.32%)
Apr 19, 2000	15.39	15.40	14.76	14.87	71,080,352	-0.35(-2.32%)
Apr 18, 2000	14.45	15.48	14.33	15.22	121,469,680	+0.89(+6.18%)
Apr 17, 2000	14.03	14.36	13.79	14.33	158,491,792	+0.33(+2.36%)
Apr 14, 2000	14.95	15.02	13.84	14.00	200,103,024	-0.97(-6.47%)
Apr 13, 2000	15.28	15.54	14.93	14.97	124,806,456	-0.02(-0.15%)
Apr 12, 2000	15.51	15.54	14.88	14.99	202,466,416	-0.85(-5.37%)
Apr 11, 2000	16.08	16.26	15.78	15.85	95,225,392	-0.41(-2.55%)
Apr 10, 2000	16.74	16.74	16.25	16.26	80,303,592	-0.57(-3.37%)
Apr 07, 2000	16.44	16.88	16.06	16.83	109,320,672	+0.58(+3.56%)
Apr 06, 2000	16.60	16.63	16.11	16.25	87,893,912	-0.07(-0.43%)
Apr 05, 2000	16.67	16.72	16.22	16.32	109,683,256	-0.41(-2.47%)
Apr 04, 2000	17.30	17.38	16.05	16.73	239,836,544	-0.44(-2.54%)

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.