Microsoft (NQ: MSFT )

Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2022	282.97	284.21	271.10	272.10	37,963,040	-11.87(-4.18%)
Apr 28, 2022	279.61	285.29	275.95	283.97	34,298,580	+6.29(+2.26%)
Apr 27, 2022	276.59	285.28	273.70	277.69	64,719,212	+12.75(+4.81%)
Apr 26, 2022	272.08	272.92	264.72	264.94	47,192,780	-10.29(-3.74%)
Apr 25, 2022	267.95	275.62	265.48	275.23	36,373,692	+6.56(+2.44%)
Apr 22, 2022	276.18	277.67	268.04	268.67	30,210,260	-6.65(-2.41%)
Apr 21, 2022	282.94	287.57	274.59	275.32	30,024,808	-5.44(-1.94%)
Apr 20, 2022	283.74	284.04	279.79	280.76	23,356,942	+1.04(+0.37%)
Apr 19, 2022	273.92	280.58	272.97	279.72	22,773,314	+4.69(+1.70%)
Apr 18, 2022	273.46	276.94	272.90	275.04	21,177,384	+0.68(+0.25%)
Apr 14, 2022	282.46	282.67	273.86	274.36	28,784,686	-7.64(-2.71%)
Apr 13, 2022	277.20	282.94	275.80	282.00	22,340,906	+5.45(+1.97%)
Apr 12, 2022	283.58	285.06	275.01	276.55	31,559,140	-3.14(-1.12%)
Apr 11, 2022	286.09	286.89	279.43	279.69	35,227,600	-11.48(-3.94%)
Apr 08, 2022	294.57	295.24	290.49	291.17	24,848,042	-4.31(-1.46%)
Apr 07, 2022	290.86	297.72	290.56	295.48	32,025,678	+1.83(+0.62%)
Apr 06, 2022	299.23	301.00	290.91	293.65	40,885,760	-11.16(-3.66%)
Apr 05, 2022	307.15	308.71	303.81	304.80	23,642,906	-4.01(-1.30%)
Apr 04, 2022	304.03	308.95	303.66	308.81	24,797,050	+5.44(+1.79%)

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.