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

Microsoft (NQ: MSFT )

435.27 -3.42 (-0.78%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 20, 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 (%)
Jan 31, 2001 11.48 11.62 11.12 11.13 112,315,272 -0.42(-3.66%)
Jan 30, 2001 11.76 11.80 11.46 11.55 78,548,888 -0.20(-1.74%)
Jan 29, 2001 11.59 11.78 11.58 11.76 116,546,016 +0.09(+0.78%)
Jan 26, 2001 11.12 11.72 11.12 11.67 127,649,072 +0.40(+3.54%)
Jan 25, 2001 11.44 11.67 11.22 11.27 117,469,784 -0.21(-1.80%)
Jan 24, 2001 11.12 11.56 11.07 11.47 151,476,992 +0.43(+3.93%)
Jan 23, 2001 10.89 11.11 10.74 11.04 96,402,200 +0.08(+0.72%)
Jan 22, 2001 11.07 11.12 10.76 10.96 105,148,664 -0.16(-1.43%)
Jan 19, 2001 10.94 11.20 10.73 11.12 287,099,040 +1.00(+9.91%)
Jan 18, 2001 9.788 10.24 9.594 10.12 150,563,376 +0.47(+4.84%)
Jan 17, 2001 9.777 10.00 9.582 9.651 99,897,880 +0.07(+0.72%)
Jan 16, 2001 9.731 9.753 9.321 9.582 93,888,720 -0.17(-1.76%)
Jan 12, 2001 10.00 10.03 9.571 9.753 101,087,968 -0.27(-2.73%)
Jan 11, 2001 9.662 10.16 9.536 10.03 139,682,752 +0.39(+4.01%)
Jan 10, 2001 9.297 9.809 9.252 9.640 123,740,880 +0.20(+2.07%)
Jan 09, 2001 9.115 9.594 9.069 9.445 157,662,512 +0.52(+5.86%)
Jan 08, 2001 8.922 9.069 8.511 8.922 109,461,136 -0.03(-0.39%)
Jan 05, 2001 8.841 9.093 8.670 8.956 128,107,936 +0.13(+1.42%)
Jan 04, 2001 8.716 9.206 8.546 8.830 154,140,224 +0.09(+1.04%)
Jan 03, 2001 7.873 8.911 7.862 8.739 186,457,344 +0.83(+10.51%)
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.