Microsoft (NQ: MSFT )

Date	Open	High	Low	Close	Volume	Change (%)
Sep 28, 2018	107.57	107.93	107.09	107.74	22,979,494	-0.04(-0.04%)
Sep 27, 2018	108.13	108.25	107.58	107.78	20,230,510	+0.41(+0.38%)
Sep 26, 2018	107.84	108.39	107.15	107.38	20,539,272	-0.44(-0.41%)
Sep 25, 2018	108.15	108.43	107.16	107.82	24,053,640	-0.21(-0.19%)
Sep 24, 2018	106.48	108.24	105.72	108.03	29,010,278	+0.39(+0.36%)
Sep 21, 2018	107.39	108.61	106.93	107.64	75,611,488	+0.65(+0.61%)
Sep 20, 2018	105.77	107.20	105.44	106.99	25,169,334	+1.76(+1.67%)
Sep 19, 2018	106.50	106.75	104.61	105.23	23,057,828	-1.42(-1.33%)
Sep 18, 2018	105.69	107.10	105.25	106.65	23,531,400	+1.01(+0.95%)
Sep 17, 2018	107.10	107.11	105.38	105.64	22,005,718	-1.16(-1.09%)
Sep 14, 2018	106.79	107.14	105.92	106.80	20,298,634	+0.43(+0.41%)
Sep 13, 2018	105.62	107.13	105.62	106.37	27,532,042	+1.13(+1.07%)
Sep 12, 2018	104.97	105.37	104.11	105.24	20,052,796	+0.44(+0.42%)
Sep 11, 2018	102.59	105.12	102.58	104.79	25,795,492	+1.75(+1.70%)
Sep 10, 2018	102.53	103.29	102.08	103.04	21,995,860	+1.10(+1.08%)
Sep 07, 2018	101.96	102.42	101.02	101.94	23,882,634	-0.50(-0.49%)
Sep 06, 2018	101.98	102.67	101.28	102.44	24,921,330	+0.23(+0.23%)
Sep 05, 2018	104.58	104.96	101.83	102.20	34,891,104	-3.03(-2.88%)
Sep 04, 2018	104.43	105.47	103.83	105.24	24,025,562	-0.58(-0.55%)
Aug 31, 2018		105.82	105.82	105.82	0	+0.36(+0.34%)
Aug 30, 2018	105.20	106.08	104.98	105.46	24,199,898	-0.07(-0.06%)
Aug 29, 2018	104.05	105.54	103.88	105.53	22,096,732	+1.66(+1.60%)
Aug 28, 2018	103.57	104.10	103.43	103.87	20,329,350	+0.62(+0.60%)
Aug 27, 2018	102.94	103.29	102.22	103.25	20,849,824	+1.13(+1.11%)
Aug 24, 2018	101.43	102.27	101.33	102.12	18,294,172	+0.79(+0.78%)
Aug 23, 2018	100.94	101.91	100.68	101.33	19,278,662	+0.47(+0.47%)
Aug 22, 2018	99.72	101.12	99.65	100.86	19,107,014	+1.02(+1.02%)
Aug 21, 2018	100.72	101.13	99.72	99.84	24,279,372	-0.84(-0.83%)
Aug 20, 2018	101.28	101.65	100.31	100.68	19,001,496	-0.67(-0.66%)
Aug 17, 2018	101.14	101.65	100.51	101.35	19,172,578	-0.06(-0.06%)
Aug 16, 2018	102.02	102.55	101.08	101.40	22,699,224	-0.02(-0.02%)
Aug 15, 2018	102.20	102.67	100.63	101.42	31,821,912	-1.39(-1.36%)
Aug 14, 2018	101.88	102.99	101.39	102.81	17,885,376	+1.27(+1.25%)
Aug 13, 2018	102.52	102.83	101.44	101.55	19,685,058	-0.74(-0.73%)
Aug 10, 2018	102.68	102.94	101.71	102.29	19,376,576	-0.63(-0.61%)
Aug 09, 2018	102.96	103.38	102.85	102.92	14,572,602	+0.17(+0.16%)
Aug 08, 2018	102.60	102.99	102.06	102.75	16,499,206	+0.57(+0.56%)
Aug 07, 2018	101.88	102.38	101.51	102.18	17,129,448	+0.70(+0.69%)
Aug 06, 2018	101.46	101.75	100.94	101.47	21,594,322	+0.08(+0.08%)
Aug 03, 2018	101.16	101.40	100.24	101.39	19,883,696	+0.44(+0.44%)
Aug 02, 2018	98.91	101.44	98.39	100.95	27,813,092	+1.21(+1.21%)
Aug 01, 2018	99.50	99.90	98.93	99.74	25,178,084	+0.19(+0.19%)
Jul 31, 2018	99.93	100.15	98.89	99.55	29,439,676	+0.67(+0.67%)
Jul 30, 2018	100.59	100.91	98.31	98.88	36,927,004	-2.17(-2.15%)
Jul 27, 2018	103.40	103.40	99.61	101.05	39,432,792	-1.82(-1.77%)
Jul 26, 2018	103.92	104.17	102.76	102.87	33,425,408	-1.14(-1.09%)
Jul 25, 2018	101.31	104.31	100.98	104.01	32,793,512	+2.98(+2.94%)
Jul 24, 2018	101.89	102.12	100.66	101.03	28,039,404	-0.29(-0.29%)
Jul 23, 2018	99.76	101.48	99.74	101.32	31,638,308	+1.60(+1.60%)
Jul 20, 2018	101.43	101.54	99.55	99.73	59,715,052	+1.75(+1.79%)
Jul 19, 2018	98.47	98.83	97.49	97.97	42,625,244	-0.68(-0.68%)
Jul 18, 2018	99.42	99.42	98.27	98.65	31,426,074	-0.78(-0.78%)
Jul 17, 2018	98.17	99.94	97.90	99.43	27,588,294	+0.98(+0.99%)
Jul 16, 2018	98.91	99.31	98.08	98.45	23,208,380	-0.49(-0.49%)
Jul 13, 2018	97.94	99.10	97.69	98.94	26,270,804	+1.16(+1.19%)
Jul 12, 2018	96.44	97.98	96.44	97.78	25,929,292	+2.07(+2.17%)
Jul 11, 2018	94.92	96.04	94.88	95.70	20,923,908	-0.13(-0.14%)
Jul 10, 2018	95.72	96.20	95.59	95.83	20,524,932	+0.25(+0.27%)
Jul 09, 2018	95.39	95.96	95.02	95.58	19,386,930	+0.65(+0.68%)
Jul 06, 2018	93.74	95.19	93.74	94.93	20,496,446	+1.31(+1.40%)
Jul 05, 2018	93.37	93.77	92.93	93.62	20,196,162	+0.67(+0.72%)
Jul 03, 2018		92.95	92.95	92.95	0	-0.90(-0.96%)

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.