Microsoft (NQ: MSFT )

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2019	133.83	133.98	128.82	129.96	40,450,932	-3.89(-2.91%)
Jul 30, 2019	133.65	134.68	133.32	133.85	17,646,840	-0.65(-0.48%)
Jul 29, 2019	134.94	134.96	132.91	134.50	17,409,222	-0.30(-0.22%)
Jul 26, 2019	133.87	135.11	133.80	134.79	19,962,334	+1.10(+0.82%)
Jul 25, 2019	133.93	134.10	132.87	133.70	19,231,400	-0.50(-0.38%)
Jul 24, 2019	132.47	134.22	132.42	134.20	21,740,702	+1.36(+1.03%)
Jul 23, 2019	133.29	133.50	131.64	132.84	18,892,076	+0.82(+0.62%)
Jul 22, 2019	131.04	132.74	130.97	132.02	26,296,774	+1.73(+1.32%)
Jul 19, 2019	133.72	134.15	130.13	130.29	51,372,056	+0.19(+0.15%)
Jul 18, 2019	129.27	130.29	128.43	130.10	32,176,330	+0.14(+0.11%)
Jul 17, 2019	131.32	131.54	129.91	129.96	21,179,402	-0.77(-0.59%)
Jul 16, 2019	132.52	132.61	130.20	130.73	23,824,204	-1.74(-1.31%)
Jul 15, 2019	132.98	133.08	132.05	132.47	17,458,092	+0.00(+0.00%)
Jul 12, 2019	132.42	132.69	131.62	132.47	19,856,638	+0.48(+0.36%)
Jul 11, 2019	131.80	132.77	131.48	131.99	23,404,212	+0.53(+0.40%)
Jul 10, 2019	130.78	132.16	130.67	131.46	25,374,768	+1.35(+1.04%)
Jul 09, 2019	129.70	130.62	129.51	130.11	20,920,106	-0.50(-0.39%)
Jul 08, 2019	130.08	130.75	129.10	130.62	17,587,038	-0.10(-0.07%)
Jul 05, 2019	129.64	130.97	129.43	130.71	19,022,288	-0.38(-0.29%)
Jul 03, 2019	130.46	131.36	129.98	131.09	14,291,226	+0.84(+0.64%)
Jul 02, 2019	129.81	130.26	129.07	130.25	15,972,664	+0.91(+0.70%)
Jul 01, 2019	130.30	130.37	128.72	129.35	23,749,458	+1.59(+1.25%)
Jun 28, 2019	128.34	128.37	126.99	127.75	31,502,206	-0.18(-0.14%)
Jun 27, 2019	127.93	128.47	127.33	127.94	17,357,074	+0.21(+0.16%)
Jun 26, 2019	128.13	129.45	127.41	127.73	24,802,670	+0.48(+0.37%)
Jun 25, 2019	130.89	131.22	126.58	127.25	34,925,972	-4.17(-3.17%)
Jun 24, 2019	130.65	131.99	130.65	131.42	21,621,858	+0.79(+0.61%)
Jun 21, 2019	130.25	131.35	130.14	130.62	38,511,820	+0.02(+0.01%)
Jun 20, 2019	131.08	131.28	129.43	130.61	34,638,244	+1.20(+0.93%)
Jun 19, 2019	128.75	129.63	127.61	129.40	24,888,318	+0.50(+0.39%)
Jun 18, 2019	127.97	128.97	127.38	128.90	27,189,330	+2.20(+1.74%)
Jun 17, 2019	126.49	127.53	126.39	126.70	15,216,584	+0.38(+0.30%)
Jun 14, 2019	126.13	127.59	125.54	126.31	18,687,374	+0.12(+0.10%)
Jun 13, 2019	125.87	126.52	125.47	126.19	18,031,880	+0.79(+0.63%)
Jun 12, 2019	125.31	125.86	124.66	125.40	17,917,082	-0.58(-0.46%)
Jun 11, 2019	127.68	128.02	125.20	125.98	25,068,446	-0.48(-0.38%)
Jun 10, 2019	126.27	127.87	125.89	126.46	27,753,664	+1.14(+0.91%)
Jun 07, 2019	123.20	126.12	122.32	125.31	35,531,456	+3.41(+2.80%)
Jun 06, 2019	120.58	122.04	119.78	121.90	22,495,548	+1.90(+1.58%)
Jun 05, 2019	119.16	120.04	118.46	120.00	26,131,256	+2.55(+2.17%)
Jun 04, 2019	115.66	117.57	115.06	117.45	30,799,346	+2.75(+2.39%)
Jun 03, 2019	118.11	118.61	113.50	114.71	39,824,040	-3.24(-2.75%)
May 31, 2019	118.47	118.84	117.61	117.95	27,941,040	-1.96(-1.63%)
May 30, 2019	119.46	119.93	119.00	119.91	17,623,166	+0.75(+0.63%)
May 29, 2019	119.57	119.58	118.29	119.15	23,868,476	-1.16(-0.97%)
May 28, 2019	121.10	122.07	120.21	120.32	24,250,252	-0.08(-0.06%)
May 24, 2019	121.03	121.51	120.14	120.39	14,809,327	+0.06(+0.05%)
May 23, 2019	120.35	120.44	118.96	120.33	24,735,834	-1.42(-1.17%)
May 22, 2019	120.75	122.30	120.66	121.76	16,141,476	+0.73(+0.61%)
May 21, 2019	121.53	121.62	120.72	121.02	16,031,936	+0.39(+0.32%)
May 20, 2019	120.66	121.68	119.93	120.63	24,847,348	-1.51(-1.23%)
May 17, 2019	122.36	124.42	121.99	122.14	27,022,278	-0.82(-0.67%)
May 16, 2019	120.88	123.39	120.60	122.96	31,566,052	+2.77(+2.31%)
May 15, 2019	118.50	120.84	117.97	120.18	25,922,208	+1.67(+1.41%)
May 14, 2019	117.70	119.61	117.53	118.51	26,582,294	+1.31(+1.12%)
May 13, 2019	117.92	119.29	116.91	117.20	35,718,496	-3.59(-2.97%)
May 10, 2019	118.68	121.55	117.65	120.79	32,536,664	+1.55(+1.30%)
May 09, 2019	118.09	119.52	117.41	119.25	28,660,802	-0.01(-0.01%)
May 08, 2019	119.19	120.07	118.53	119.25	29,900,484	-0.01(-0.01%)
May 07, 2019	120.16	120.84	118.03	119.26	37,902,432	-2.50(-2.05%)
May 06, 2019	120.09	122.15	119.83	121.76	25,509,102	-0.71(-0.58%)
May 03, 2019	121.01	122.98	120.91	122.47	26,217,826	+2.55(+2.13%)
May 02, 2019	121.60	121.62	119.26	119.92	28,775,154	-1.59(-1.31%)

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.