Indicators

Microsoft (NQ: MSFT )

435.27 -3.42 (-0.78%)

Streaming Delayed Price Updated: 4:00 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2000	12.80	12.96	12.62	12.73	96,386,568	+0.02(+0.17%)
Jul 28, 2000	12.93	13.09	12.69	12.70	103,739,696	+0.06(+0.46%)
Jul 27, 2000	12.37	12.78	12.30	12.65	101,945,912	+0.28(+2.30%)
Jul 26, 2000	12.59	12.67	12.26	12.36	117,123,096	-0.22(-1.73%)
Jul 25, 2000	12.91	12.94	12.46	12.58	88,027,664	-0.28(-2.21%)
Jul 24, 2000	13.14	13.15	12.76	12.86	77,025,000	-0.32(-2.42%)
Jul 21, 2000	13.63	13.67	13.10	13.18	76,935,856	-0.46(-3.34%)
Jul 20, 2000	13.39	13.72	13.33	13.64	75,002,192	+0.31(+2.31%)
Jul 19, 2000	13.87	14.13	13.27	13.33	191,891,344	-0.98(-6.85%)
Jul 18, 2000	14.15	14.49	14.12	14.31	96,843,792	+0.06(+0.40%)
Jul 17, 2000	14.26	14.50	14.13	14.25	74,045,240	-0.14(-0.95%)
Jul 14, 2000	14.49	14.54	14.30	14.39	70,188,616	-0.18(-1.25%)
Jul 13, 2000	14.37	14.58	14.10	14.57	110,867,632	-0.07(-0.46%)
Jul 12, 2000	14.26	14.77	14.07	14.64	80,048,368	+0.22(+1.50%)
Jul 11, 2000	14.37	14.67	14.31	14.42	50,967,472	-0.06(-0.40%)
Jul 10, 2000	14.71	14.82	14.47	14.48	72,258,320	-0.47(-3.12%)
Jul 07, 2000	14.82	15.11	14.69	14.95	74,265,208	+0.19(+1.31%)
Jul 06, 2000	14.38	14.89	14.31	14.76	65,652,876	+0.44(+3.11%)
Jul 05, 2000	14.56	14.56	14.26	14.31	47,757,868	-0.27(-1.87%)

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.