Microsoft (NQ: MSFT )

Date	Open	High	Low	Close	Volume	Change (%)
Jun 28, 2019	128.34	128.37	126.99	127.76	31,501,522	-0.18(-0.14%)
Jun 27, 2019	127.93	128.47	127.33	127.94	17,356,696	+0.21(+0.16%)
Jun 26, 2019	128.13	129.46	127.41	127.73	24,802,130	+0.48(+0.37%)
Jun 25, 2019	130.90	131.22	126.58	127.25	34,925,212	-4.17(-3.17%)
Jun 24, 2019	130.66	131.99	130.66	131.42	21,621,388	+0.79(+0.61%)
Jun 21, 2019	130.26	131.35	130.14	130.63	38,510,984	+0.02(+0.01%)
Jun 20, 2019	131.09	131.29	129.44	130.61	34,637,488	+1.20(+0.93%)
Jun 19, 2019	128.75	129.64	127.61	129.41	24,887,776	+0.51(+0.39%)
Jun 18, 2019	127.98	128.98	127.39	128.90	27,188,738	+2.20(+1.74%)
Jun 17, 2019	126.49	127.54	126.39	126.70	15,216,253	+0.38(+0.30%)
Jun 14, 2019	126.14	127.59	125.55	126.32	18,686,966	+0.12(+0.10%)
Jun 13, 2019	125.87	126.53	125.47	126.19	18,031,488	+0.79(+0.63%)
Jun 12, 2019	125.32	125.86	124.66	125.40	17,916,692	-0.58(-0.46%)
Jun 11, 2019	127.68	128.02	125.20	125.98	25,067,900	-0.48(-0.38%)
Jun 10, 2019	126.27	127.87	125.89	126.46	27,753,060	+1.14(+0.91%)
Jun 07, 2019	123.21	126.13	122.32	125.32	35,530,684	+3.41(+2.80%)
Jun 06, 2019	120.58	122.05	119.78	121.90	22,495,060	+1.90(+1.58%)
Jun 05, 2019	119.16	120.04	118.46	120.00	26,130,686	+2.55(+2.17%)
Jun 04, 2019	115.66	117.57	115.06	117.46	30,798,676	+2.75(+2.39%)
Jun 03, 2019	118.11	118.61	113.50	114.71	39,823,172	-3.24(-2.75%)
May 31, 2019	118.48	118.84	117.61	117.95	27,940,432	-1.95(-1.63%)
May 30, 2019	119.46	119.94	119.00	119.91	17,622,784	+0.75(+0.63%)
May 29, 2019	119.58	119.58	118.30	119.16	23,867,958	-1.16(-0.97%)
May 28, 2019	121.10	122.07	120.21	120.32	24,249,724	-0.08(-0.06%)
May 24, 2019	121.03	121.52	120.14	120.39	14,809,004	+0.06(+0.05%)
May 23, 2019	120.36	120.44	118.96	120.34	24,735,296	-1.42(-1.17%)
May 22, 2019	120.76	122.30	120.66	121.76	16,141,125	+0.73(+0.61%)
May 21, 2019	121.53	121.62	120.72	121.02	16,031,587	+0.39(+0.32%)
May 20, 2019	120.66	121.68	119.94	120.63	24,846,806	-1.51(-1.23%)
May 17, 2019	122.36	124.42	122.00	122.14	27,021,692	-0.82(-0.67%)
May 16, 2019	120.88	123.39	120.60	122.96	31,565,366	+2.77(+2.31%)
May 15, 2019	118.51	120.84	117.97	120.19	25,921,644	+1.67(+1.41%)
May 14, 2019	117.70	119.61	117.54	118.52	26,581,716	+1.31(+1.12%)
May 13, 2019	117.93	119.30	116.91	117.20	35,717,720	-3.59(-2.97%)
May 10, 2019	118.69	121.56	117.65	120.80	32,535,956	+1.55(+1.30%)
May 09, 2019	118.10	119.52	117.41	119.25	28,660,178	-0.01(-0.01%)
May 08, 2019	119.19	120.07	118.53	119.26	29,899,832	-0.01(-0.01%)
May 07, 2019	120.16	120.84	118.03	119.27	37,901,608	-2.50(-2.05%)
May 06, 2019	120.09	122.16	119.83	121.77	25,508,546	-0.71(-0.58%)
May 03, 2019	121.02	122.98	120.91	122.48	26,217,254	+2.56(+2.13%)
May 02, 2019	121.60	121.62	119.27	119.92	28,774,528	-1.59(-1.31%)
May 01, 2019	124.03	124.14	121.34	121.51	28,223,390	-2.58(-2.08%)
Apr 30, 2019	123.34	124.19	122.94	124.09	25,427,514	+0.79(+0.64%)
Apr 29, 2019	123.43	123.69	122.91	123.31	17,169,650	-0.11(-0.09%)
Apr 26, 2019	123.24	124.01	122.59	123.42	24,895,188	+0.70(+0.57%)
Apr 25, 2019	123.58	124.83	122.41	122.72	40,024,696	+3.93(+3.31%)
Apr 24, 2019	119.52	119.58	118.32	118.78	32,813,140	-0.41(-0.34%)
Apr 23, 2019	117.92	119.32	117.66	119.19	25,283,588	+1.60(+1.36%)
Apr 22, 2019	116.51	117.82	116.46	117.59	16,463,113	+0.37(+0.32%)
Apr 18, 2019	116.10	117.37	115.26	117.22	29,458,642	+1.52(+1.31%)
Apr 17, 2019	115.20	115.78	114.53	115.70	20,017,564	+0.95(+0.83%)
Apr 16, 2019	115.58	115.59	114.12	114.75	14,800,219	-0.27(-0.23%)
Apr 15, 2019	114.92	115.52	114.56	115.02	16,617,444	+0.09(+0.08%)
Apr 12, 2019	114.63	114.95	114.37	114.92	20,780,388	+0.59(+0.52%)
Apr 11, 2019	114.53	114.83	113.95	114.33	14,950,724	+0.13(+0.12%)
Apr 10, 2019	113.79	114.35	113.58	114.20	17,328,482	+0.86(+0.76%)
Apr 09, 2019	112.72	113.58	112.67	113.34	18,533,706	-0.62(-0.54%)
Apr 08, 2019	113.84	114.04	112.73	113.95	15,908,391	+0.04(+0.03%)
Apr 05, 2019	113.44	114.24	113.42	113.92	16,656,009	+0.50(+0.44%)
Apr 04, 2019	114.12	114.24	112.48	113.41	21,159,002	-0.58(-0.51%)
Apr 03, 2019	113.89	114.43	113.21	113.99	24,057,912	+0.74(+0.65%)
Apr 02, 2019	113.13	113.53	112.61	113.25	19,092,538	+0.16(+0.14%)

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.