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

Microsoft (NQ: MSFT )

394.94 +5.61 (+1.44%)
Official Closing Price Updated: 4:15 PM EDT, May 1, 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, 2000 18.48 18.58 17.96 18.52 96,679,824 -0.07(-0.39%)
Jan 28, 2000 18.57 18.97 18.41 18.60 76,908,024 -0.09(-0.51%)
Jan 27, 2000 18.91 19.15 18.41 18.69 84,079,544 -0.12(-0.62%)
Jan 26, 2000 19.39 19.59 18.76 18.81 65,204,612 -0.65(-3.35%)
Jan 25, 2000 19.12 19.66 18.84 19.46 79,018,504 +0.30(+1.54%)
Jan 24, 2000 19.65 20.00 19.08 19.16 84,003,984 -0.47(-2.41%)
Jan 21, 2000 20.25 20.30 19.54 19.64 90,368,720 -0.43(-2.12%)
Jan 20, 2000 20.26 20.76 20.04 20.06 74,430,608 -0.19(-0.93%)
Jan 19, 2000 20.91 21.10 20.06 20.25 128,874,640 -1.57(-7.21%)
Jan 18, 2000 21.16 22.05 21.15 21.82 107,629,016 +0.58(+2.73%)
Jan 14, 2000 20.29 21.57 20.02 21.25 96,973,320 +0.84(+4.12%)
Jan 13, 2000 19.75 20.56 19.21 20.41 109,822,184 +0.38(+1.89%)
Jan 12, 2000 20.54 20.61 19.77 20.03 87,880,472 -0.67(-3.26%)
Jan 11, 2000 21.10 21.62 20.57 20.70 61,742,092 -0.55(-2.57%)
Jan 10, 2000 21.47 21.52 21.08 21.25 59,390,948 +0.15(+0.73%)
Jan 07, 2000 20.56 21.25 20.31 21.09 81,911,736 +0.27(+1.31%)
Jan 06, 2000 21.23 21.55 20.51 20.82 72,616,792 -0.72(-3.35%)
Jan 05, 2000 21.03 22.03 20.70 21.54 84,614,224 +0.23(+1.06%)
Jan 04, 2000 21.49 22.17 21.25 21.32 71,484,016 -0.75(-3.38%)
Jan 03, 2000 22.21 22.45 21.20 22.06 70,307,648 -0.04(-0.16%)
Dec 31, 1999 22.24 22.29 22.00 22.10 16,534,088 -0.16(-0.74%)
Dec 30, 1999 22.31 22.70 22.17 22.26 29,534,592 -0.06(-0.27%)
Dec 29, 1999 22.13 22.40 22.11 22.32 23,048,076 +0.08(+0.37%)
Dec 28, 1999 22.48 22.49 22.16 22.24 32,481,446 -0.31(-1.36%)
Dec 27, 1999 22.42 22.57 21.98 22.55 42,534,832 +0.32(+1.43%)
Dec 23, 1999 22.19 22.57 22.10 22.23 40,984,396 -0.02(-0.10%)
Dec 22, 1999 22.01 22.33 21.79 22.25 50,939,508 +0.32(+1.46%)
Dec 21, 1999 21.27 22.07 20.94 21.93 75,878,544 +0.59(+2.77%)
Dec 20, 1999 21.73 21.77 21.04 21.34 52,086,816 -0.47(-2.17%)
Dec 17, 1999 22.07 22.17 21.50 21.81 139,878,256 +0.30(+1.37%)
Dec 16, 1999 20.68 21.77 20.62 21.52 169,943,040 +0.99(+4.84%)
Dec 15, 1999 18.65 20.58 18.64 20.52 205,489,424 +1.85(+9.88%)
Dec 14, 1999 18.21 19.14 18.04 18.68 190,358,352 +0.39(+2.14%)
Dec 13, 1999 17.72 18.35 17.55 18.29 69,598,608 +0.52(+2.93%)
Dec 10, 1999 17.67 17.81 17.46 17.77 48,655,468 +0.21(+1.21%)
Dec 09, 1999 17.41 17.66 17.31 17.55 61,100,940 +0.19(+1.09%)
Dec 08, 1999 17.62 17.85 17.35 17.37 54,097,176 -0.24(-1.34%)
Dec 07, 1999 17.93 17.96 17.58 17.60 75,103,456 -0.46(-2.56%)
Dec 06, 1999 18.03 18.40 17.93 18.06 64,852,204 -0.13(-0.71%)
Dec 03, 1999 18.13 18.38 18.12 18.19 84,668,384 +0.25(+1.38%)
Dec 02, 1999 17.61 18.03 17.58 17.94 73,273,528 +0.31(+1.74%)
Dec 01, 1999 17.23 17.78 17.20 17.64 64,543,120 +0.41(+2.35%)
Nov 30, 1999 16.99 17.58 16.95 17.23 84,727,824 +0.16(+0.95%)
Nov 29, 1999 17.06 17.42 16.94 17.07 67,972,096 -0.18(-1.02%)
Nov 26, 1999 17.34 17.67 17.22 17.25 37,663,472 -0.11(-0.62%)
Nov 24, 1999 16.95 17.46 16.94 17.35 71,024,352 +0.39(+2.31%)
Nov 23, 1999 16.89 17.29 16.73 16.96 93,500,760 -0.04(-0.21%)
Nov 22, 1999 16.96 17.10 16.74 17.00 119,666,080 +0.72(+4.43%)
Nov 19, 1999 15.98 16.38 15.97 16.28 76,908,816 +0.20(+1.25%)
Nov 18, 1999 16.08 16.24 15.99 16.08 85,186,952 -0.01(-0.07%)
Nov 17, 1999 16.36 16.48 16.09 16.09 88,259,032 -0.44(-2.65%)
Nov 16, 1999 16.46 16.61 16.25 16.53 78,149,376 +0.06(+0.36%)
Nov 15, 1999 16.70 16.75 16.46 16.47 62,186,960 -0.41(-2.46%)
Nov 12, 1999 16.99 17.03 16.48 16.88 65,269,600 -0.08(-0.48%)
Nov 11, 1999 16.70 17.12 16.70 16.96 91,502,552 +0.47(+2.87%)
Nov 10, 1999 16.68 16.87 16.36 16.49 91,648,904 -0.33(-1.97%)
Nov 09, 1999 16.99 17.01 16.36 16.82 144,991,328 -0.20(-1.19%)
Nov 08, 1999 16.05 17.18 15.97 17.02 322,052,800 -0.31(-1.77%)
Nov 05, 1999 17.38 17.58 17.13 17.33 92,681,824 -0.04(-0.21%)
Nov 04, 1999 17.47 17.55 17.09 17.37 71,643,048 -0.05(-0.27%)
Nov 03, 1999 17.59 17.70 17.32 17.41 58,801,048 -0.11(-0.61%)
Nov 02, 1999 17.55 17.89 17.40 17.52 61,220,876 +0.04(+0.21%)
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.