Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Microsoft
(NQ:
MSFT
)
429.17
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, May 29, 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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Sep 28, 2001
9.374
9.747
9.254
9.667
154,348,608
+0.23(+2.42%)
Sep 27, 2001
9.465
9.575
9.068
9.439
107,438,448
-0.06(-0.62%)
Sep 26, 2001
9.732
9.786
9.361
9.497
77,443,992
-0.19(-2.01%)
Sep 25, 2001
9.875
10.01
9.476
9.692
112,399,936
-0.13(-1.37%)
Sep 24, 2001
9.569
9.909
9.422
9.826
113,246,304
+0.43(+4.63%)
Sep 21, 2001
9.053
9.560
8.974
9.391
244,775,280
-0.20(-2.07%)
Sep 20, 2001
9.890
9.939
9.573
9.590
156,124,448
-0.59(-5.77%)
Sep 19, 2001
10.29
10.33
9.560
10.18
167,990,272
-0.08(-0.83%)
Sep 18, 2001
10.09
10.39
10.05
10.26
110,073,616
+0.27(+2.66%)
Sep 17, 2001
10.21
10.41
9.975
9.996
168,720,464
-0.88(-8.11%)
Sep 10, 2001
10.38
10.95
10.33
10.88
111,779,584
+0.41(+3.94%)
Sep 07, 2001
10.60
10.84
10.45
10.47
118,914,696
-0.12(-1.11%)
Sep 06, 2001
10.69
11.03
10.56
10.58
148,679,168
-0.32(-2.98%)
Sep 05, 2001
10.61
11.03
10.46
10.91
118,394,384
+0.31(+2.92%)
Sep 04, 2001
10.80
11.16
10.59
10.60
88,909,920
-0.18(-1.67%)
Aug 31, 2001
10.74
10.97
10.64
10.78
76,618,792
+0.02(+0.19%)
Aug 30, 2001
11.15
11.27
10.68
10.76
129,194,176
-0.63(-5.49%)
Aug 29, 2001
11.53
11.58
11.25
11.38
63,742,252
-0.09(-0.81%)
Aug 28, 2001
11.78
11.89
11.45
11.48
62,753,500
-0.30(-2.52%)
Aug 27, 2001
11.69
11.97
11.63
11.77
58,968,928
+0.05(+0.42%)
Aug 24, 2001
11.26
11.77
11.19
11.72
83,894,440
+0.55(+4.96%)
Aug 23, 2001
11.46
11.62
11.15
11.17
68,563,216
-0.29(-2.54%)
Aug 22, 2001
11.55
11.55
11.16
11.46
103,357,456
-0.02(-0.20%)
Aug 21, 2001
11.85
11.94
11.47
11.48
62,341,960
-0.36(-3.06%)
Aug 20, 2001
11.65
11.86
11.54
11.85
64,008,496
+0.15(+1.32%)
Aug 17, 2001
12.05
12.12
11.62
11.69
69,120,312
-0.52(-4.24%)
Aug 16, 2001
11.87
12.23
11.85
12.21
58,099,268
+0.27(+2.25%)
Aug 15, 2001
12.23
12.29
11.94
11.94
52,273,412
-0.28(-2.30%)
Aug 14, 2001
12.42
12.49
12.18
12.22
48,274,732
-0.22(-1.73%)
Aug 13, 2001
12.33
12.47
12.23
12.44
43,238,604
+0.06(+0.47%)
Aug 10, 2001
12.24
12.44
11.88
12.38
68,488,056
+0.10(+0.78%)
Aug 09, 2001
12.28
12.38
12.15
12.28
60,257,004
+0.03(+0.23%)
Aug 08, 2001
12.57
12.70
12.18
12.25
72,775,472
-0.28(-2.25%)
Aug 07, 2001
12.48
12.67
12.47
12.54
41,481,820
+0.04(+0.33%)
Aug 06, 2001
12.57
12.68
12.41
12.49
36,828,916
-0.14(-1.14%)
Aug 03, 2001
12.71
12.73
12.47
12.64
57,245,492
-0.11(-0.83%)
Aug 02, 2001
12.70
12.76
12.52
12.74
71,719,496
+0.19(+1.47%)
Aug 01, 2001
12.62
12.62
12.42
12.56
73,678,736
+0.05(+0.42%)
Jul 31, 2001
12.47
12.73
12.44
12.50
78,115,160
+0.07(+0.59%)
Jul 30, 2001
12.40
12.64
12.38
12.43
55,837,524
+0.06(+0.50%)
Jul 27, 2001
12.48
12.52
12.29
12.37
86,537,024
-0.21(-1.68%)
Jul 26, 2001
12.68
12.72
12.37
12.58
103,181,200
-0.17(-1.32%)
Jul 25, 2001
12.52
12.76
12.40
12.75
98,009,040
+0.22(+1.75%)
Jul 24, 2001
12.66
12.85
12.41
12.53
89,361,160
-0.15(-1.15%)
Jul 23, 2001
13.08
13.08
12.54
12.68
105,861,360
-0.39(-3.02%)
Jul 20, 2001
12.85
13.11
12.84
13.07
164,355,760
-0.64(-4.67%)
Jul 19, 2001
13.46
13.79
13.46
13.71
101,296,056
+0.38(+2.83%)
Jul 18, 2001
13.34
13.51
13.20
13.33
76,208,576
-0.24(-1.74%)
Jul 17, 2001
13.35
13.60
13.25
13.57
83,685,360
+0.12(+0.90%)
Jul 16, 2001
13.50
13.63
13.25
13.45
74,091,336
-0.03(-0.22%)
Jul 13, 2001
13.49
13.60
13.40
13.48
77,986,800
-0.05(-0.36%)
Jul 12, 2001
13.36
13.61
13.29
13.53
169,482,672
+0.96(+7.67%)
Jul 11, 2001
12.13
12.61
12.13
12.56
97,687,744
+0.38(+3.13%)
Jul 10, 2001
12.45
12.52
12.16
12.18
88,080,752
-0.23(-1.84%)
Jul 09, 2001
12.51
12.64
12.29
12.41
87,966,952
-0.07(-0.56%)
Jul 06, 2001
12.90
12.92
12.41
12.48
89,278,584
-0.46(-3.58%)
Jul 05, 2001
13.27
13.36
12.93
12.94
65,161,600
-0.37(-2.78%)
Jul 03, 2001
13.28
13.38
13.21
13.31
37,101,244
-0.02(-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
.