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

Microsoft (NQ: MSFT )

423.27 +6.71 (+1.61%)
Streaming Delayed Price Updated: 2:50 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 (%)
Feb 28, 2001 11.25 11.35 10.99 11.15 111,960,344 -0.07(-0.64%)
Feb 27, 2001 11.22 11.56 11.08 11.22 131,201,056 -0.03(-0.30%)
Feb 26, 2001 10.89 11.32 10.84 11.25 116,364,744 +0.53(+4.95%)
Feb 23, 2001 10.29 10.86 10.26 10.72 122,562,704 +0.29(+2.83%)
Feb 22, 2001 10.64 10.73 10.18 10.43 133,408,024 -0.20(-1.88%)
Feb 21, 2001 10.44 10.97 10.43 10.63 84,619,856 +0.07(+0.66%)
Feb 20, 2001 10.84 11.00 10.46 10.56 80,363,672 -0.27(-2.50%)
Feb 16, 2001 10.77 11.00 10.60 10.83 88,604,512 -0.28(-2.55%)
Feb 15, 2001 11.15 11.37 10.94 11.11 86,843,760 +0.08(+0.74%)
Feb 14, 2001 10.89 11.15 10.65 11.03 81,683,768 +0.04(+0.33%)
Feb 13, 2001 11.27 11.54 10.98 10.99 100,662,472 -0.11(-0.95%)
Feb 12, 2001 11.11 11.23 10.80 11.10 94,335,624 -0.07(-0.64%)
Feb 09, 2001 11.58 11.63 11.05 11.17 133,088,848 -0.59(-5.01%)
Feb 08, 2001 12.04 12.19 11.71 11.76 116,502,896 -0.46(-3.77%)
Feb 07, 2001 11.71 12.29 11.68 12.22 166,814,672 +0.40(+3.41%)
Feb 06, 2001 11.72 12.06 11.65 11.82 127,619,480 +0.12(+1.00%)
Feb 05, 2001 11.48 11.72 11.38 11.70 68,015,376 +0.21(+1.86%)
Feb 02, 2001 11.81 11.97 11.48 11.49 94,084,992 -0.30(-2.52%)
Feb 01, 2001 11.49 11.83 11.41 11.79 95,001,760 +0.25(+2.16%)
Jan 31, 2001 11.90 12.04 11.52 11.54 108,374,792 -0.44(-3.66%)
Jan 30, 2001 12.19 12.23 11.88 11.97 75,793,072 -0.21(-1.74%)
Jan 29, 2001 12.01 12.21 12.00 12.19 112,457,104 +0.09(+0.78%)
Jan 26, 2001 11.52 12.15 11.52 12.09 123,170,624 +0.41(+3.54%)
Jan 25, 2001 11.86 12.09 11.63 11.68 113,348,464 -0.21(-1.79%)
Jan 24, 2001 11.52 11.99 11.48 11.89 146,162,560 +0.45(+3.93%)
Jan 23, 2001 11.29 11.51 11.14 11.44 93,020,016 +0.08(+0.71%)
Jan 22, 2001 11.48 11.52 11.15 11.36 101,459,616 -0.16(-1.43%)
Jan 19, 2001 11.34 11.61 11.12 11.52 277,026,432 +1.04(+9.91%)
Jan 18, 2001 10.14 10.62 9.943 10.49 145,280,992 +0.48(+4.84%)
Jan 17, 2001 10.13 10.37 9.930 10.00 96,393,056 +0.07(+0.72%)
Jan 16, 2001 10.08 10.11 9.660 9.930 90,594,720 -0.18(-1.76%)
Jan 12, 2001 10.37 10.39 9.919 10.11 97,541,392 -0.28(-2.73%)
Jan 11, 2001 10.01 10.53 9.883 10.39 134,782,112 +0.40(+4.01%)
Jan 10, 2001 9.635 10.17 9.588 9.990 119,399,544 +0.20(+2.07%)
Jan 09, 2001 9.446 9.943 9.399 9.788 152,131,072 +0.54(+5.86%)
Jan 08, 2001 9.246 9.399 8.821 9.246 105,620,792 -0.04(-0.39%)
Jan 05, 2001 9.163 9.424 8.985 9.282 123,613,392 +0.13(+1.42%)
Jan 04, 2001 9.033 9.541 8.857 9.152 148,732,368 +0.09(+1.04%)
Jan 03, 2001 8.160 9.235 8.148 9.057 179,915,664 +0.86(+10.51%)
Jan 02, 2001 8.337 8.502 8.101 8.196 109,055,488 +0.00(+0.00%)
Dec 29, 2000 8.301 8.655 8.124 8.196 132,298,056 -0.22(-2.65%)
Dec 28, 2000 8.526 8.738 8.290 8.418 102,711,696 -0.36(-4.05%)
Dec 27, 2000 8.715 8.844 8.502 8.774 91,311,136 -0.08(-0.94%)
Dec 26, 2000 8.857 9.174 8.668 8.857 88,582,280 +0.08(+0.95%)
Dec 22, 2000 8.454 8.904 8.454 8.774 144,967,376 +0.57(+6.91%)
Dec 21, 2000 7.699 8.526 7.616 8.207 215,923,056 +0.37(+4.67%)
Dec 20, 2000 8.088 8.313 7.818 7.840 197,218,272 -0.63(-7.39%)
Dec 19, 2000 8.963 9.068 8.407 8.466 159,152,896 -0.57(-6.27%)
Dec 18, 2000 9.257 9.446 8.879 9.033 141,838,624 -0.26(-2.81%)
Dec 15, 2000 9.645 9.824 9.021 9.293 154,690,816 -1.19(-11.37%)
Dec 14, 2000 10.95 11.10 10.46 10.49 94,219,176 -0.33(-3.06%)
Dec 13, 2000 11.43 11.43 10.73 10.82 130,158,048 -0.21(-1.93%)
Dec 12, 2000 10.92 11.34 10.72 11.03 83,506,720 +0.06(+0.55%)
Dec 11, 2000 10.49 11.10 10.39 10.97 126,473,784 +0.68(+6.65%)
Dec 08, 2000 10.32 10.56 10.10 10.29 160,036,848 +0.25(+2.47%)
Dec 07, 2000 10.10 10.20 9.871 10.04 192,283,264 -0.67(-6.28%)
Dec 06, 2000 11.34 11.35 10.59 10.71 119,837,024 -0.60(-5.33%)
Dec 05, 2000 11.18 11.43 11.00 11.31 134,622,784 +0.65(+6.09%)
Dec 04, 2000 10.82 11.15 10.43 10.66 106,400,992 -0.04(-0.34%)
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.