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

Microsoft (NQ: MSFT )

423.46 +6.90 (+1.66%)
Streaming Delayed Price Updated: 3:29 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 (%)
May 31, 2000 12.02 12.03 11.72 11.82 72,738,152 -0.15(-1.29%)
May 30, 2000 11.80 12.11 11.71 11.97 90,692,640 +0.37(+3.16%)
May 26, 2000 11.72 11.83 11.41 11.61 73,867,968 -0.01(-0.10%)
May 25, 2000 12.20 12.23 11.55 11.62 124,849,592 -0.77(-6.19%)
May 24, 2000 11.93 12.57 11.90 12.39 113,116,888 +0.45(+3.75%)
May 23, 2000 12.07 12.39 11.91 11.94 76,701,368 -0.19(-1.56%)
May 22, 2000 12.30 12.33 11.80 12.13 92,569,840 -0.16(-1.34%)
May 19, 2000 12.35 12.46 12.19 12.29 88,101,136 -0.21(-1.71%)
May 18, 2000 12.86 12.86 12.44 12.50 70,981,104 -0.28(-2.22%)
May 17, 2000 13.01 13.06 12.71 12.79 70,453,912 -0.34(-2.60%)
May 16, 2000 13.14 13.34 13.05 13.13 64,060,632 +0.02(+0.19%)
May 15, 2000 13.04 13.12 12.85 13.11 44,858,560 +0.11(+0.81%)
May 12, 2000 12.93 13.18 12.89 13.00 50,133,672 +0.18(+1.39%)
May 11, 2000 12.59 12.87 12.42 12.82 77,267,200 +0.32(+2.54%)
May 10, 2000 12.80 12.82 12.42 12.50 89,638,784 -0.31(-2.39%)
May 09, 2000 13.26 13.31 12.75 12.81 80,426,656 -0.38(-2.86%)
May 08, 2000 13.40 13.48 13.17 13.19 47,886,216 -0.25(-1.84%)
May 05, 2000 13.27 13.57 13.20 13.44 48,170,192 +0.13(+0.96%)
May 04, 2000 13.28 13.46 13.09 13.31 57,320,652 -0.02(-0.17%)
May 03, 2000 13.29 13.38 13.00 13.33 73,249,728 +0.13(+0.99%)
May 02, 2000 13.76 13.89 13.13 13.20 129,305,600 -0.67(-4.86%)
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.