Microsoft (NQ: MSFT )

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2020	165.34	165.53	162.82	163.44	37,643,496	-2.45(-1.48%)
Jan 30, 2020	167.11	167.11	163.98	165.89	53,696,248	+4.55(+2.82%)
Jan 29, 2020	161.15	162.02	159.08	161.34	36,154,048	+2.48(+1.56%)
Jan 28, 2020	157.25	159.15	156.57	158.86	25,853,618	+3.18(+2.04%)
Jan 27, 2020	154.72	156.87	153.81	155.69	33,376,934	-2.78(-1.75%)
Jan 24, 2020	160.83	160.85	157.89	158.46	25,952,876	-1.61(-1.01%)
Jan 23, 2020	159.56	160.15	158.68	160.07	20,459,308	+0.98(+0.62%)
Jan 22, 2020	160.73	160.81	159.07	159.09	25,110,942	-0.77(-0.48%)
Jan 21, 2020	160.03	161.48	159.79	159.86	30,727,060	-0.58(-0.36%)
Jan 17, 2020	160.75	160.79	158.83	160.44	35,798,952	+0.14(+0.09%)
Jan 16, 2020	157.80	159.61	157.49	160.29	24,813,000	+3.62(+2.31%)
Jan 15, 2020	156.14	157.40	156.09	156.67	22,280,156	+1.01(+0.65%)
Jan 14, 2020	156.88	157.08	155.27	155.67	24,452,508	-1.10(-0.70%)
Jan 13, 2020	155.31	156.80	154.83	156.77	22,524,656	+1.86(+1.20%)
Jan 10, 2020	156.33	156.71	154.75	154.91	21,594,918	-0.72(-0.46%)
Jan 09, 2020	155.39	155.74	154.61	155.63	22,273,602	+1.92(+1.25%)
Jan 08, 2020	152.59	154.39	151.65	153.71	28,899,288	+2.41(+1.59%)
Jan 07, 2020	152.97	153.30	151.05	151.30	22,538,302	-1.39(-0.91%)
Jan 06, 2020	150.82	152.76	150.27	152.69	21,677,660	+0.39(+0.26%)
Jan 03, 2020	152.01	153.57	151.76	152.30	21,998,716	-1.92(-1.25%)
Jan 02, 2020	152.45	154.32	152.02	154.22	23,561,592	+2.80(+1.85%)
Dec 31, 2019	150.52	151.48	150.21	151.41	19,157,120	+0.11(+0.07%)
Dec 30, 2019	152.65	152.68	150.48	151.31	17,027,458	-1.32(-0.86%)
Dec 27, 2019	153.09	153.19	151.91	152.62	19,178,992	+0.28(+0.18%)
Dec 26, 2019	151.28	152.40	151.12	152.34	15,123,656	+1.24(+0.82%)
Dec 24, 2019	151.20	151.42	150.85	151.10	9,362,391	-0.03(-0.02%)
Dec 23, 2019	151.82	151.82	151.00	151.13	18,454,178	+0.00(+0.00%)
Dec 20, 2019	151.08	152.17	150.06	151.13	55,825,436	+1.63(+1.09%)
Dec 19, 2019	147.86	149.56	147.62	149.50	25,995,396	+1.29(+0.87%)
Dec 18, 2019	148.15	149.28	148.03	148.22	25,131,204	-0.31(-0.21%)
Dec 17, 2019	149.25	149.50	148.29	148.52	26,482,446	-0.81(-0.54%)
Dec 16, 2019	148.93	149.68	148.65	149.33	25,146,996	+0.96(+0.65%)
Dec 13, 2019	146.90	148.71	146.74	148.37	24,840,420	+1.24(+0.84%)
Dec 12, 2019	145.60	147.32	145.00	147.13	25,636,180	+1.48(+1.01%)
Dec 11, 2019	145.50	145.81	144.34	145.65	19,639,718	+0.55(+0.38%)
Dec 10, 2019	145.26	145.83	144.75	145.10	17,160,340	-0.22(-0.15%)
Dec 09, 2019	145.05	146.14	144.89	145.32	17,380,356	-0.38(-0.26%)
Dec 06, 2019	144.97	145.81	144.28	145.70	17,091,876	+1.75(+1.21%)
Dec 05, 2019	144.07	144.33	143.52	143.95	18,611,388	+0.08(+0.05%)
Dec 04, 2019	144.15	144.19	143.25	143.88	18,304,826	+0.52(+0.36%)
Dec 03, 2019	141.61	143.47	140.80	143.36	26,230,654	-0.23(-0.16%)
Dec 02, 2019	145.76	145.78	142.41	143.59	28,559,756	-1.76(-1.21%)
Nov 29, 2019	146.04	146.23	145.25	145.34	12,474,682	-0.90(-0.62%)
Nov 27, 2019	146.26	146.42	145.48	146.25	15,832,461	+0.25(+0.17%)
Nov 26, 2019	145.32	146.34	145.29	146.00	25,642,576	+0.80(+0.55%)
Nov 25, 2019	144.02	145.31	143.94	145.20	23,352,052	+1.57(+1.10%)
Nov 22, 2019	144.09	144.31	142.89	143.63	16,499,455	+0.11(+0.07%)
Nov 21, 2019	143.44	143.83	142.58	143.52	19,340,070	-0.13(-0.09%)
Nov 20, 2019	144.32	144.83	142.54	143.65	26,765,014	-0.25(-0.17%)
Nov 19, 2019	144.37	144.80	143.72	143.90	25,014,530	+0.05(+0.03%)
Nov 18, 2019	143.60	144.06	142.56	143.86	22,504,998	+0.35(+0.25%)
Nov 15, 2019	142.51	143.52	141.88	143.50	24,568,370	+1.83(+1.29%)
Nov 14, 2019	140.68	142.01	140.66	141.68	20,619,134	+0.72(+0.51%)
Nov 13, 2019	140.41	141.10	139.97	140.96	18,220,316	+0.23(+0.16%)
Nov 12, 2019	139.97	141.21	139.76	140.73	19,481,862	+0.92(+0.66%)
Nov 11, 2019	139.07	140.10	138.49	139.81	15,009,912	+0.14(+0.10%)
Nov 08, 2019	137.77	139.69	137.56	139.66	17,507,974	+1.63(+1.18%)
Nov 07, 2019	137.64	138.63	137.57	138.04	18,571,756	+0.19(+0.14%)
Nov 06, 2019	138.14	138.29	137.02	137.85	17,319,254	-0.38(-0.28%)
Nov 05, 2019	138.72	138.77	137.69	138.23	19,049,098	-0.09(-0.06%)
Nov 04, 2019	138.58	138.75	137.94	138.32	17,653,710	+0.79(+0.58%)

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.