Microsoft (NQ: MSFT )

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2022	234.67	236.88	229.19	229.36	36,246,560	-4.53(-1.94%)
Sep 29, 2022	235.26	236.30	230.85	233.89	27,888,550	-3.52(-1.48%)
Sep 28, 2022	233.21	238.65	231.16	237.41	29,470,464	+4.59(+1.97%)
Sep 27, 2022	236.33	238.13	230.94	232.82	27,426,964	-1.02(-0.44%)
Sep 26, 2022	233.44	237.78	233.30	233.84	28,100,034	-0.46(-0.20%)
Sep 23, 2022	235.90	237.47	231.63	234.31	34,703,404	-3.01(-1.27%)
Sep 22, 2022	234.25	240.15	233.96	237.32	31,532,002	+2.00(+0.85%)
Sep 21, 2022	240.56	243.90	235.27	235.32	29,037,776	-3.45(-1.44%)
Sep 20, 2022	238.39	239.81	236.00	238.77	27,059,912	-2.04(-0.85%)
Sep 19, 2022	238.78	241.41	237.19	240.80	27,225,080	-0.22(-0.09%)
Sep 16, 2022	240.55	241.57	238.38	241.02	40,405,920	-0.63(-0.26%)
Sep 15, 2022	245.97	247.58	240.31	241.65	32,000,226	-6.74(-2.71%)
Sep 14, 2022	249.68	250.37	246.06	248.39	24,274,498	+0.23(+0.09%)
Sep 13, 2022	254.91	256.44	247.77	248.16	33,856,508	-14.44(-5.50%)
Sep 12, 2022	261.74	263.39	261.13	262.60	19,038,306	+2.16(+0.83%)
Sep 09, 2022	256.54	261.20	256.33	260.44	22,434,296	+5.85(+2.30%)
Sep 08, 2022	253.60	256.47	250.92	254.59	20,625,434	+0.42(+0.17%)
Sep 07, 2022	250.83	254.90	249.37	254.17	24,490,884	+4.77(+1.91%)
Sep 06, 2022	252.31	253.91	248.11	249.40	21,649,856	-2.77(-1.10%)
Sep 02, 2022	257.72	260.72	250.61	252.17	23,263,630	-4.27(-1.67%)
Sep 01, 2022	254.94	256.93	251.53	256.44	23,608,390	-1.05(-0.41%)
Aug 31, 2022	261.36	263.05	257.36	257.50	25,157,740	-1.51(-0.58%)
Aug 30, 2022	262.62	262.99	256.70	259.00	23,114,200	-2.20(-0.84%)
Aug 29, 2022	261.81	263.34	259.84	261.20	20,650,484	-2.82(-1.07%)
Aug 26, 2022	274.84	276.08	263.91	264.02	27,974,860	-10.60(-3.86%)
Aug 25, 2022	273.12	274.78	270.35	274.61	17,529,260	+3.01(+1.11%)
Aug 24, 2022	271.23	273.02	270.93	271.60	18,410,362	-0.64(-0.24%)
Aug 23, 2022	272.24	274.62	271.21	272.24	17,793,546	-1.29(-0.47%)
Aug 22, 2022	277.79	278.17	273.01	273.53	25,443,494	-8.27(-2.94%)
Aug 19, 2022	284.51	284.86	281.22	281.80	20,887,590	-3.96(-1.39%)
Aug 18, 2022	285.78	287.47	284.69	285.76	17,445,752	-1.13(-0.39%)
Aug 17, 2022	285.34	288.89	285.07	286.89	18,553,022	-0.76(-0.26%)
Aug 16, 2022	286.94	288.96	285.40	287.65	18,410,792	-0.75(-0.26%)
Aug 15, 2022	285.97	289.10	285.10	288.40	18,393,222	+1.53(+0.53%)
Aug 12, 2022	283.50	286.87	281.98	286.87	24,350,368	+4.81(+1.70%)
Aug 11, 2022	285.82	286.18	281.56	282.06	20,413,544	-2.10(-0.74%)
Aug 10, 2022	283.19	284.80	281.98	284.16	25,116,280	+6.74(+2.43%)
Aug 09, 2022	274.81	278.19	272.81	277.42	23,803,856	+1.94(+0.71%)
Aug 08, 2022	279.14	280.98	274.49	275.48	19,079,282	-2.55(-0.92%)
Aug 05, 2022	274.33	278.75	273.86	278.02	17,069,658	-0.73(-0.26%)
Aug 04, 2022	276.93	278.89	275.33	278.75	18,403,854	+1.16(+0.42%)
Aug 03, 2022	271.98	278.60	271.83	277.59	23,921,930	+7.52(+2.78%)
Aug 02, 2022	271.23	273.09	267.67	270.07	23,147,994	-3.13(-1.15%)
Aug 01, 2022	273.02	276.42	271.07	273.21	21,912,724	-2.68(-0.97%)
Jul 29, 2022	272.90	277.13	271.85	275.89	32,771,440	+4.25(+1.57%)
Jul 28, 2022	265.09	273.04	263.24	271.63	34,031,728	+7.54(+2.85%)
Jul 27, 2022	256.65	265.38	254.38	264.10	46,818,740	+16.55(+6.69%)
Jul 26, 2022	255.37	255.39	245.26	247.55	39,851,828	-7.16(-2.81%)
Jul 25, 2022	256.48	256.98	252.37	254.71	21,423,218	-1.15(-0.45%)
Jul 22, 2022	260.66	260.75	254.59	255.86	22,312,042	-4.40(-1.69%)
Jul 21, 2022	255.30	260.31	252.59	260.26	22,784,262	+2.52(+0.98%)
Jul 20, 2022	255.41	260.29	254.44	257.74	23,283,784	+2.69(+1.06%)
Jul 19, 2022	253.13	255.23	249.30	255.04	25,409,970	+5.19(+2.08%)
Jul 18, 2022	255.26	256.33	248.92	249.86	21,335,354	-2.43(-0.96%)
Jul 15, 2022	251.30	255.87	250.37	252.28	30,297,862	+2.59(+1.04%)
Jul 14, 2022	246.24	250.73	241.69	249.69	25,529,726	+1.34(+0.54%)
Jul 13, 2022	245.87	249.17	243.82	248.35	30,032,456	-0.94(-0.38%)
Jul 12, 2022	261.29	261.34	247.68	249.29	36,486,656	-10.65(-4.10%)
Jul 11, 2022	261.06	261.92	257.65	259.94	19,859,572	-3.09(-1.18%)
Jul 08, 2022	260.21	263.47	258.74	263.03	20,006,128	-0.71(-0.27%)
Jul 07, 2022	260.54	264.40	260.44	263.74	21,221,012	+2.13(+0.82%)
Jul 06, 2022	259.19	263.36	257.87	261.61	24,234,778	+3.30(+1.28%)
Jul 05, 2022	251.73	258.44	250.34	258.31	23,404,048	+3.21(+1.26%)

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.