Indicators

Microsoft (NQ: MSFT )

420.99 -2.09 (-0.49%)

Official Closing Price Updated: 4:15 PM EDT, May 16, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
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%)

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.