Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
Dow Jones Industrial Average
NASDAQ Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Microsoft
(NQ:
MSFT
)
425.34
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, May 20, 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 (%)
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%)
Dec 01, 2000
10.97
11.45
10.59
10.70
145,308,784
-0.14(-1.31%)
Nov 30, 2000
11.71
11.72
10.77
10.84
260,951,280
-1.45(-11.80%)
Nov 29, 2000
12.62
12.68
11.95
12.29
130,052,192
-0.37(-2.90%)
Nov 28, 2000
13.11
13.18
12.62
12.66
168,646,624
-0.70(-5.22%)
Nov 27, 2000
13.50
13.65
13.34
13.36
112,885,584
+0.14(+1.07%)
Nov 24, 2000
13.04
13.31
12.94
13.21
45,572,600
+0.32(+2.48%)
Nov 22, 2000
12.48
13.13
12.47
12.89
101,023,200
+0.09(+0.74%)
Nov 21, 2000
12.73
13.08
12.73
12.80
78,718,568
+0.11(+0.83%)
Nov 20, 2000
12.87
12.94
12.39
12.69
106,070,176
-0.35(-2.71%)
Nov 17, 2000
13.12
13.22
12.81
13.05
140,962,880
+0.02(+0.17%)
Nov 16, 2000
13.12
13.51
13.02
13.02
121,911,656
-0.21(-1.60%)
Nov 15, 2000
13.05
13.39
12.98
13.24
79,955,304
+0.24(+1.82%)
Nov 14, 2000
12.85
13.19
12.72
13.00
111,444,536
+0.45(+3.57%)
Nov 13, 2000
12.60
12.87
12.17
12.55
110,314,720
-0.18(-1.38%)
Nov 10, 2000
13.21
13.28
12.62
12.73
124,049,808
-0.66(-4.94%)
Nov 09, 2000
12.94
13.47
12.93
13.39
120,495,752
+0.27(+2.06%)
Nov 08, 2000
13.44
13.67
12.85
13.12
272,792,768
-0.20(-1.50%)
Nov 07, 2000
13.18
13.58
13.13
13.32
138,059,072
+0.19(+1.44%)
Nov 06, 2000
12.98
13.25
12.89
13.13
99,049,136
+0.24(+1.83%)
Nov 03, 2000
13.08
13.15
12.86
12.89
90,923,680
-0.39(-2.93%)
Nov 02, 2000
13.29
13.38
13.15
13.28
103,196,016
+0.13(+0.99%)
Nov 01, 2000
12.94
13.24
12.93
13.15
107,594,856
+0.14(+1.09%)
Oct 31, 2000
13.04
13.13
12.85
13.01
138,248,032
-0.04(-0.28%)
Oct 30, 2000
12.75
13.25
12.73
13.05
145,636,688
+0.26(+2.02%)
Oct 27, 2000
12.22
13.07
12.21
12.79
164,473,264
+0.61(+5.04%)
Oct 26, 2000
11.52
12.29
11.49
12.17
151,947,392
+0.60(+5.21%)
Oct 25, 2000
11.70
11.99
11.42
11.57
221,786,256
-0.05(-0.41%)
Oct 24, 2000
11.83
11.89
11.37
11.62
124,953,600
-0.12(-1.01%)
Oct 23, 2000
12.21
12.52
11.47
11.74
245,031,728
-0.58(-4.69%)
Oct 20, 2000
11.58
12.49
11.55
12.32
212,225,296
+0.63(+5.35%)
Oct 19, 2000
11.04
11.75
10.96
11.69
340,073,184
+1.91(+19.58%)
Oct 18, 2000
9.376
10.06
9.152
9.777
146,270,272
+0.25(+2.60%)
Oct 17, 2000
9.801
9.907
9.493
9.529
107,551,456
+0.01(+0.12%)
Oct 16, 2000
10.11
10.17
9.363
9.518
158,474,320
-0.64(-6.27%)
Oct 13, 2000
10.18
10.37
9.849
10.15
138,310,496
-0.12(-1.16%)
Oct 12, 2000
10.64
10.75
10.17
10.27
119,385,520
-0.26(-2.46%)
Oct 11, 2000
10.20
10.76
10.20
10.53
133,923,304
+0.22(+2.18%)
Oct 10, 2000
10.19
10.50
10.17
10.31
82,130,776
+0.07(+0.68%)
Oct 09, 2000
10.51
10.53
10.01
10.24
77,178,280
-0.26(-2.47%)
Oct 06, 2000
10.54
10.72
10.34
10.50
81,770,576
+0.03(+0.32%)
Oct 05, 2000
10.49
10.82
10.44
10.46
107,316,968
-0.01(-0.11%)
Oct 04, 2000
10.65
10.69
10.30
10.47
180,565,648
-0.21(-1.98%)
Oct 03, 2000
11.25
11.30
10.67
10.69
112,973,448
-0.49(-4.35%)
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
.