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

Microsoft (NQ: MSFT )

406.35 -26.18 (-6.05%)
Official Closing Price Updated: 4:15 PM EDT, Oct 31, 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 (%)
Sep 28, 2001 24.81 25.80 24.49 25.59 58,320,600 +0.61(+2.42%)
Sep 27, 2001 25.05 25.34 24.00 24.98 40,595,600 -0.16(-0.62%)
Sep 26, 2001 25.75 25.90 24.77 25.14 29,262,200 -0.51(-2.01%)
Sep 25, 2001 26.14 26.50 25.08 25.65 42,470,300 -0.36(-1.37%)
Sep 24, 2001 25.32 26.23 24.93 26.00 42,790,100 +1.15(+4.63%)
Sep 21, 2001 23.96 25.30 23.75 24.86 92,488,304 -0.52(-2.07%)
Sep 20, 2001 26.18 26.30 25.34 25.38 58,991,600 -1.55(-5.77%)
Sep 19, 2001 27.23 27.35 25.30 26.93 63,475,100 -0.23(-0.83%)
Sep 18, 2001 26.70 27.50 26.59 27.16 41,591,300 +0.71(+2.66%)
Sep 17, 2001 27.01 27.55 26.40 26.45 63,751,000 -2.34(-8.11%)
Sep 10, 2001 27.46 28.98 27.35 28.79 42,235,900 +1.09(+3.94%)
Sep 07, 2001 28.05 28.68 27.66 27.70 44,931,900 -0.31(-1.11%)
Sep 06, 2001 28.28 29.20 27.95 28.01 56,178,400 -0.86(-2.98%)
Sep 05, 2001 28.09 29.20 27.70 28.87 44,735,300 +0.82(+2.92%)
Sep 04, 2001 28.59 29.54 28.04 28.05 33,594,600 -0.47(-1.67%)
Aug 31, 2001 28.43 29.03 28.15 28.52 28,950,400 +0.05(+0.19%)
Aug 30, 2001 29.52 29.83 28.26 28.47 48,816,000 -1.66(-5.49%)
Aug 29, 2001 30.52 30.65 29.77 30.12 24,085,000 -0.25(-0.81%)
Aug 28, 2001 31.17 31.48 30.29 30.37 23,711,400 -0.79(-2.52%)
Aug 27, 2001 30.95 31.68 30.79 31.16 22,281,400 +0.13(+0.42%)
Aug 24, 2001 29.80 31.14 29.61 31.02 31,699,500 +1.46(+4.96%)
Aug 23, 2001 30.34 30.77 29.50 29.56 25,906,600 -0.77(-2.54%)
Aug 22, 2001 30.57 30.57 29.54 30.33 39,053,600 -0.06(-0.20%)
Aug 21, 2001 31.35 31.60 30.36 30.39 23,555,900 -0.96(-3.06%)
Aug 20, 2001 30.83 31.38 30.55 31.35 24,185,600 +0.41(+1.33%)
Aug 17, 2001 31.89 32.06 30.75 30.94 26,117,100 -1.37(-4.24%)
Aug 16, 2001 31.42 32.35 31.35 32.31 21,952,800 +0.71(+2.25%)
Aug 15, 2001 32.35 32.52 31.60 31.60 19,751,500 -0.74(-2.30%)
Aug 14, 2001 32.88 33.05 32.23 32.34 18,240,600 -0.57(-1.73%)
Aug 13, 2001 32.62 32.99 32.38 32.91 16,337,700 +0.16(+0.47%)
Aug 10, 2001 32.38 32.93 31.45 32.76 25,878,200 +0.25(+0.78%)
Aug 09, 2001 32.49 32.77 32.15 32.51 22,768,100 +0.08(+0.23%)
Aug 08, 2001 33.26 33.62 32.24 32.43 27,498,200 -0.74(-2.25%)
Aug 07, 2001 33.02 33.52 32.99 33.17 15,673,900 +0.11(+0.33%)
Aug 06, 2001 33.27 33.56 32.84 33.06 13,915,800 -0.38(-1.14%)
Aug 03, 2001 33.65 33.68 33.00 33.45 21,630,200 -0.28(-0.83%)
Aug 02, 2001 33.60 33.77 33.13 33.73 27,099,200 +0.49(+1.47%)
Aug 01, 2001 33.40 33.41 32.88 33.23 27,839,500 +0.14(+0.42%)
Jul 31, 2001 33.01 33.70 32.92 33.09 29,515,800 +0.20(+0.59%)
Jul 30, 2001 32.83 33.44 32.77 32.90 21,098,200 +0.16(+0.50%)
Jul 27, 2001 33.02 33.12 32.52 32.73 32,698,000 -0.56(-1.68%)
Jul 26, 2001 33.56 33.66 32.75 33.30 38,987,000 -0.45(-1.32%)
Jul 25, 2001 33.13 33.76 32.80 33.74 37,032,700 +0.58(+1.75%)
Jul 24, 2001 33.50 33.99 32.85 33.16 33,765,100 -0.39(-1.15%)
Jul 23, 2001 34.62 34.62 33.17 33.55 39,999,700 -1.05(-3.02%)
Jul 20, 2001 34.02 34.70 33.97 34.59 62,101,800 -1.69(-4.67%)
Jul 19, 2001 35.61 36.50 35.61 36.28 38,274,700 +1.00(+2.83%)
Jul 18, 2001 35.30 35.75 34.94 35.28 28,795,400 -0.62(-1.74%)
Jul 17, 2001 35.33 36.01 35.07 35.91 31,620,500 +0.32(+0.90%)
Jul 16, 2001 35.73 36.08 35.08 35.59 27,995,400 -0.08(-0.22%)
Jul 13, 2001 35.70 36.00 35.47 35.67 29,467,300 -0.13(-0.36%)
Jul 12, 2001 35.35 36.02 35.16 35.80 64,039,000 +2.55(+7.67%)
Jul 11, 2001 32.10 33.38 32.10 33.25 36,911,300 +1.01(+3.13%)
Jul 10, 2001 32.95 33.12 32.17 32.24 33,281,300 -0.60(-1.84%)
Jul 09, 2001 33.10 33.45 32.52 32.84 33,238,300 -0.19(-0.56%)
Jul 06, 2001 34.15 34.20 32.84 33.03 33,733,900 -1.23(-3.58%)
Jul 05, 2001 35.11 35.36 34.22 34.26 24,621,300 -0.98(-2.78%)
Jul 03, 2001 35.15 35.40 34.97 35.23 14,018,700 -0.06(-0.18%)
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.