Microsoft (NQ: MSFT )

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2018	99.32	101.87	99.28	100.62	54,200,032	+2.90(+2.97%)
Oct 30, 2018	97.65	98.33	94.31	97.72	69,356,344	-0.11(-0.12%)
Oct 29, 2018	101.84	102.40	95.74	97.83	58,533,452	-2.93(-2.91%)
Oct 26, 2018	99.57	102.45	98.69	100.76	58,938,680	-1.26(-1.24%)
Oct 25, 2018	100.38	102.94	100.00	102.02	65,420,768	+5.63(+5.84%)
Oct 24, 2018	102.13	102.20	95.70	96.39	67,736,688	-5.44(-5.35%)
Oct 23, 2018	101.53	102.66	99.02	101.83	46,442,532	-1.44(-1.40%)
Oct 22, 2018	102.98	104.13	101.97	103.28	28,140,306	+0.91(+0.89%)
Oct 19, 2018	102.62	104.44	101.94	102.36	34,802,240	+0.15(+0.15%)
Oct 18, 2018	103.72	104.12	101.58	102.21	34,475,820	-2.08(-2.00%)
Oct 17, 2018	105.21	105.33	103.20	104.29	28,179,642	-0.27(-0.26%)
Oct 16, 2018	103.19	104.95	102.64	104.57	33,545,946	+3.20(+3.16%)
Oct 15, 2018	102.60	103.14	100.75	101.36	34,033,176	-1.86(-1.80%)
Oct 12, 2018	102.69	104.79	100.91	103.22	50,679,020	+3.45(+3.46%)
Oct 11, 2018	99.24	102.62	98.16	99.77	67,806,304	-0.24(-0.24%)
Oct 10, 2018	104.79	105.04	99.66	100.01	65,135,256	-5.75(-5.43%)
Oct 09, 2018	104.70	106.53	104.38	105.75	27,803,556	+1.33(+1.27%)
Oct 08, 2018	105.19	105.54	103.00	104.43	31,460,814	-1.21(-1.14%)
Oct 05, 2018	106.10	106.61	104.23	105.63	30,857,006	-0.62(-0.59%)
Oct 04, 2018	107.97	108.11	105.16	106.25	36,959,484	-2.24(-2.07%)
Oct 03, 2018	108.73	109.45	108.27	108.50	17,668,698	+0.02(+0.02%)
Oct 02, 2018	108.62	109.13	107.81	108.48	22,059,080	-0.43(-0.40%)

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.