Microsoft (NQ: MSFT )

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2020	146.73	157.61	146.34	155.97	100,829,288	+3.69(+2.42%)
Feb 27, 2020	157.24	160.81	152.09	152.29	96,636,608	-11.54(-7.05%)
Feb 26, 2020	163.39	166.81	161.94	163.83	58,380,176	+2.02(+1.25%)
Feb 25, 2020	167.71	168.33	161.41	161.81	70,569,592	-2.72(-1.65%)
Feb 24, 2020	161.52	168.05	157.15	164.53	70,838,600	-7.41(-4.31%)
Feb 21, 2020	176.35	176.66	170.65	171.94	50,480,648	-5.61(-3.16%)
Feb 20, 2020	179.99	180.28	174.35	177.55	38,169,168	-2.75(-1.53%)
Feb 19, 2020	181.06	181.17	179.52	180.30	31,041,436	+0.54(+0.30%)
Feb 18, 2020	178.20	180.22	178.10	179.76	28,949,944	+1.80(+1.01%)
Feb 14, 2020	175.94	178.02	175.37	177.96	24,110,832	+1.58(+0.89%)
Feb 13, 2020	175.78	178.81	175.58	176.38	36,711,572	-0.96(-0.54%)
Feb 12, 2020	178.18	178.44	174.60	177.34	48,905,956	+0.26(+0.15%)
Feb 11, 2020	183.05	183.10	176.18	177.09	55,284,756	-4.09(-2.26%)
Feb 10, 2020	176.26	181.31	175.94	181.18	37,273,800	+4.62(+2.62%)
Feb 07, 2020	175.56	178.23	175.20	176.56	34,921,360	+0.25(+0.14%)
Feb 06, 2020	173.75	176.49	172.88	176.31	28,858,446	+3.58(+2.07%)
Feb 05, 2020	176.69	176.86	171.30	172.73	40,767,076	-0.21(-0.12%)
Feb 04, 2020	170.08	173.44	169.28	172.94	37,896,024	+5.51(+3.29%)
Feb 03, 2020	163.63	167.54	163.61	167.43	31,360,252	+3.98(+2.44%)
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%)

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.