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
)
409.34
-4.20 (-1.02%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 7, 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 (%)
Mar 30, 2001
10.55
10.63
10.20
10.35
120,467,688
-0.13(-1.25%)
Mar 29, 2001
10.48
10.82
10.33
10.48
114,898,008
-0.03(-0.32%)
Mar 28, 2001
10.86
10.97
10.48
10.52
103,930,096
-0.51(-4.62%)
Mar 27, 2001
10.61
11.08
10.58
11.02
125,664,088
+0.41(+3.91%)
Mar 26, 2001
10.81
10.88
10.52
10.61
83,373,008
-0.09(-0.88%)
Mar 23, 2001
10.40
10.79
10.29
10.70
131,454,896
+0.48(+4.74%)
Mar 22, 2001
9.569
10.23
9.558
10.22
166,912,448
+0.75(+7.87%)
Mar 21, 2001
9.889
10.08
9.416
9.475
165,096,752
-0.50(-4.99%)
Mar 20, 2001
10.33
10.62
9.961
9.972
121,288,232
-0.31(-2.98%)
Mar 19, 2001
10.31
10.50
10.06
10.28
80,622,648
-0.05(-0.46%)
Mar 16, 2001
9.936
10.43
9.933
10.33
149,061,360
+0.16(+1.62%)
Mar 15, 2001
10.47
10.61
10.13
10.16
94,626,768
-0.06(-0.57%)
Mar 14, 2001
9.936
10.46
9.878
10.22
119,786,904
-0.04(-0.35%)
Mar 13, 2001
9.878
10.36
9.842
10.26
120,248,424
+0.43(+4.33%)
Mar 12, 2001
10.35
10.41
9.772
9.830
151,078,624
-0.90(-8.38%)
Mar 09, 2001
10.97
11.01
10.39
10.73
137,101,456
-0.48(-4.32%)
Mar 08, 2001
11.41
11.47
11.06
11.21
72,155,184
-0.27(-2.37%)
Mar 07, 2001
11.33
11.57
11.23
11.49
78,914,992
+0.24(+2.10%)
Mar 06, 2001
11.10
11.36
11.05
11.25
88,211,712
+0.38(+3.48%)
Mar 05, 2001
10.84
11.10
10.70
10.87
65,230,524
+0.14(+1.32%)
Mar 02, 2001
10.88
11.00
10.68
10.73
105,408,440
-0.51(-4.50%)
Mar 01, 2001
11.08
11.26
10.65
11.23
108,024,864
+0.07(+0.61%)
Feb 28, 2001
11.27
11.37
11.01
11.17
111,758,768
-0.07(-0.64%)
Feb 27, 2001
11.24
11.58
11.10
11.24
130,964,840
-0.03(-0.30%)
Feb 26, 2001
10.91
11.34
10.86
11.27
116,155,232
+0.53(+4.95%)
Feb 23, 2001
10.30
10.88
10.28
10.74
122,342,040
+0.30(+2.83%)
Feb 22, 2001
10.66
10.75
10.20
10.45
133,167,832
-0.20(-1.88%)
Feb 21, 2001
10.46
10.99
10.45
10.65
84,467,504
+0.07(+0.66%)
Feb 20, 2001
10.86
11.02
10.48
10.58
80,218,976
-0.27(-2.49%)
Feb 16, 2001
10.79
11.02
10.62
10.85
88,444,984
-0.28(-2.55%)
Feb 15, 2001
11.17
11.39
10.95
11.13
86,687,400
+0.08(+0.74%)
Feb 14, 2001
10.91
11.17
10.67
11.05
81,536,704
+0.04(+0.33%)
Feb 13, 2001
11.29
11.56
11.00
11.01
100,481,240
-0.11(-0.95%)
Feb 12, 2001
11.13
11.25
10.82
11.12
94,165,776
-0.07(-0.64%)
Feb 09, 2001
11.60
11.65
11.07
11.19
132,849,232
-0.59(-5.01%)
Feb 08, 2001
12.07
12.21
11.73
11.78
116,293,136
-0.46(-3.77%)
Feb 07, 2001
11.73
12.31
11.70
12.24
166,514,336
+0.40(+3.40%)
Feb 06, 2001
11.75
12.08
11.68
11.84
127,389,704
+0.12(+1.00%)
Feb 05, 2001
11.50
11.75
11.40
11.72
67,892,920
+0.21(+1.86%)
Feb 02, 2001
11.83
12.00
11.50
11.51
93,915,600
-0.30(-2.52%)
Feb 01, 2001
11.51
11.85
11.43
11.81
94,830,712
+0.25(+2.16%)
Jan 31, 2001
11.92
12.07
11.55
11.56
108,179,672
-0.44(-3.66%)
Jan 30, 2001
12.21
12.26
11.90
12.00
75,656,608
-0.21(-1.74%)
Jan 29, 2001
12.03
12.23
12.02
12.21
112,254,632
+0.09(+0.78%)
Jan 26, 2001
11.55
12.17
11.55
12.11
122,948,864
+0.41(+3.54%)
Jan 25, 2001
11.88
12.11
11.65
11.70
113,144,392
-0.21(-1.80%)
Jan 24, 2001
11.55
12.01
11.50
11.91
145,899,408
+0.45(+3.93%)
Jan 23, 2001
11.31
11.53
11.16
11.46
92,852,544
+0.08(+0.72%)
Jan 22, 2001
11.50
11.55
11.17
11.38
101,276,944
-0.16(-1.43%)
Jan 19, 2001
11.36
11.63
11.14
11.55
276,527,680
+1.04(+9.91%)
Jan 18, 2001
10.16
10.63
9.961
10.50
145,019,424
+0.48(+4.84%)
Jan 17, 2001
10.15
10.39
9.948
10.02
96,219,504
+0.07(+0.72%)
Jan 16, 2001
10.10
10.13
9.677
9.948
90,431,608
-0.18(-1.76%)
Jan 12, 2001
10.39
10.41
9.936
10.13
97,365,776
-0.28(-2.73%)
Jan 11, 2001
10.03
10.55
9.900
10.41
134,539,440
+0.40(+4.01%)
Jan 10, 2001
9.653
10.18
9.605
10.01
119,184,576
+0.20(+2.07%)
Jan 09, 2001
9.463
9.961
9.416
9.806
151,857,168
+0.54(+5.86%)
Jan 08, 2001
9.263
9.416
8.837
9.263
105,430,632
-0.04(-0.39%)
Jan 05, 2001
9.179
9.441
9.001
9.299
123,390,832
+0.13(+1.42%)
Jan 04, 2001
9.049
9.558
8.873
9.168
148,464,576
+0.09(+1.04%)
Jan 03, 2001
8.174
9.251
8.163
9.073
179,591,728
+0.86(+10.51%)
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
.