Indicators

Microsoft (NQ: MSFT )

419.59 -1.40 (-0.33%)

Streaming Delayed Price Updated: 3:10 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2000	11.52	11.58	11.08	11.39	97,993,424	-0.19(-1.63%)
Sep 28, 2000	11.49	11.69	11.45	11.58	69,287,312	+0.13(+1.12%)
Sep 27, 2000	11.99	12.01	11.30	11.45	140,473,264	-0.39(-3.29%)
Sep 26, 2000	11.51	12.44	11.42	11.84	206,040,576	+0.27(+2.35%)
Sep 25, 2000	11.95	12.00	11.42	11.57	70,774,408	-0.38(-3.16%)
Sep 22, 2000	11.55	12.00	11.52	11.95	111,785,936	-0.18(-1.46%)
Sep 21, 2000	12.09	12.30	12.01	12.13	64,777,320	-0.01(-0.09%)
Sep 20, 2000	12.26	12.28	11.94	12.14	89,706,800	-0.14(-1.15%)
Sep 19, 2000	12.02	12.42	11.97	12.28	104,950,688	+0.38(+3.17%)
Sep 18, 2000	12.14	12.21	11.75	11.90	91,356,128	-0.22(-1.85%)
Sep 15, 2000	12.36	12.40	11.96	12.13	132,215,480	-0.31(-2.46%)
Sep 14, 2000	12.98	12.99	12.41	12.43	103,881,208	-0.46(-3.58%)
Sep 13, 2000	12.76	12.99	12.69	12.89	53,916,656	+0.02(+0.19%)
Sep 12, 2000	12.99	13.09	12.78	12.87	61,904,484	-0.13(-1.00%)
Sep 11, 2000	13.06	13.17	12.86	13.00	64,172,580	-0.09(-0.72%)
Sep 08, 2000	13.29	13.39	13.07	13.09	75,042,504	-0.14(-1.07%)
Sep 07, 2000	13.22	13.61	13.12	13.24	147,824,864	+0.12(+0.89%)
Sep 06, 2000	13.24	13.36	13.09	13.12	83,314,576	-0.13(-0.97%)
Sep 05, 2000	13.22	13.36	13.19	13.25	67,163,184	-0.01(-0.10%)

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.