Indicators

Microsoft (NQ: MSFT )

406.35 -26.18 (-6.05%)

Official Closing Price Updated: 4:15 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 28, 2001	9.046	9.405	8.929	9.328	159,957,200	+0.22(+2.42%)
Sep 27, 2001	9.133	9.239	8.750	9.108	111,342,448	-0.06(-0.62%)
Sep 26, 2001	9.390	9.443	9.033	9.164	80,258,080	-0.19(-2.01%)
Sep 25, 2001	9.529	9.662	9.144	9.352	116,484,232	-0.13(-1.37%)
Sep 24, 2001	9.234	9.562	9.091	9.481	117,361,352	+0.42(+4.63%)
Sep 21, 2001	8.736	9.224	8.659	9.062	253,669,712	-0.19(-2.07%)
Sep 20, 2001	9.543	9.591	9.237	9.254	161,797,568	-0.57(-5.77%)
Sep 19, 2001	9.928	9.972	9.224	9.821	174,094,560	-0.08(-0.83%)
Sep 18, 2001	9.737	10.03	9.693	9.903	114,073,376	+0.26(+2.66%)
Sep 17, 2001	9.848	10.04	9.625	9.646	174,851,280	-0.85(-8.11%)
Sep 10, 2001	10.01	10.56	9.972	10.50	115,841,336	+0.40(+3.93%)
Sep 07, 2001	10.23	10.46	10.08	10.10	123,235,712	-0.11(-1.11%)
Sep 06, 2001	10.31	10.64	10.19	10.21	154,081,744	-0.31(-2.98%)
Sep 05, 2001	10.24	10.64	10.10	10.53	122,696,496	+0.30(+2.92%)

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.