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 (%)
Jan 31, 2000	18.44	18.55	17.92	18.49	96,856,200	-0.07(-0.39%)
Jan 28, 2000	18.54	18.94	18.37	18.56	77,048,328	-0.09(-0.51%)
Jan 27, 2000	18.87	19.12	18.37	18.66	84,232,928	-0.12(-0.62%)
Jan 26, 2000	19.35	19.55	18.73	18.77	65,323,568	-0.65(-3.35%)
Jan 25, 2000	19.08	19.62	18.81	19.42	79,162,664	+0.29(+1.54%)
Jan 24, 2000	19.61	19.97	19.05	19.13	84,157,240	-0.47(-2.41%)
Jan 21, 2000	20.21	20.26	19.51	19.60	90,533,584	-0.43(-2.12%)
Jan 20, 2000	20.23	20.72	20.00	20.03	74,566,392	-0.19(-0.93%)
Jan 19, 2000	20.88	21.07	20.03	20.21	129,109,752	-1.57(-7.21%)
Jan 18, 2000	21.12	22.01	21.11	21.78	107,825,368	+0.58(+2.73%)
Jan 14, 2000	20.25	21.53	19.98	21.21	97,150,232	+0.84(+4.12%)
Jan 13, 2000	19.72	20.52	19.18	20.37	110,022,544	+0.38(+1.89%)
Jan 12, 2000	20.50	20.57	19.73	19.99	88,040,792	-0.67(-3.26%)
Jan 11, 2000	21.07	21.58	20.53	20.66	61,854,728	-0.54(-2.57%)
Jan 10, 2000	21.43	21.48	21.04	21.21	59,499,296	+0.15(+0.73%)
Jan 07, 2000	20.52	21.21	20.27	21.05	82,061,168	+0.27(+1.31%)
Jan 06, 2000	21.20	21.51	20.47	20.78	72,749,272	-0.72(-3.35%)
Jan 05, 2000	20.99	21.99	20.66	21.50	84,768,592	+0.22(+1.06%)
Jan 04, 2000	21.45	22.13	21.21	21.28	71,614,424	-0.74(-3.38%)

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.