Microsoft (NQ: MSFT )

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2018	104.73	104.99	103.47	104.92	35,582,868	+0.66(+0.63%)
Nov 29, 2018	104.39	105.13	103.16	104.25	29,375,920	-0.88(-0.84%)
Nov 28, 2018	102.08	105.33	102.05	105.13	49,038,208	+3.77(+3.72%)
Nov 27, 2018	100.54	101.55	99.68	101.37	30,753,200	+0.63(+0.63%)
Nov 26, 2018	99.14	100.89	98.94	100.73	34,134,944	+3.22(+3.30%)
Nov 23, 2018	96.66	98.22	96.50	97.52	14,610,330	-0.04(-0.04%)
Nov 21, 2018		97.55	97.55	97.55	0	+1.32(+1.38%)
Nov 20, 2018	96.31	97.42	94.00	96.23	67,679,256	-2.75(-2.78%)
Nov 19, 2018	102.44	102.71	97.97	98.98	45,813,568	-3.47(-3.39%)
Nov 16, 2018	101.31	103.01	101.05	102.45	35,410,056	+0.95(+0.94%)
Nov 15, 2018	99.33	101.99	98.31	101.50	40,651,020	+2.19(+2.20%)
Nov 14, 2018	102.28	102.43	98.84	99.31	41,726,416	-1.43(-1.42%)
Nov 13, 2018	101.32	102.44	100.46	100.74	37,539,084	+0.07(+0.07%)
Nov 12, 2018	103.08	103.59	99.95	100.68	35,665,140	-2.54(-2.46%)
Nov 09, 2018	104.43	104.99	102.46	103.22	34,010,136	-2.05(-1.95%)
Nov 08, 2018	105.32	105.71	104.48	105.27	27,047,504	-0.20(-0.19%)
Nov 07, 2018	103.10	105.74	103.06	105.47	40,216,952	+3.99(+3.94%)
Nov 06, 2018	101.16	102.53	100.12	101.48	25,829,718	+0.20(+0.19%)
Nov 05, 2018	100.21	101.50	99.76	101.28	29,627,494	+1.27(+1.27%)
Nov 02, 2018	100.31	101.10	98.89	100.01	39,998,044	+0.23(+0.23%)
Nov 01, 2018	100.85	101.10	99.41	99.78	35,425,324	-0.84(-0.83%)
Oct 31, 2018	99.32	101.87	99.28	100.62	54,200,032	+2.90(+2.97%)
Oct 30, 2018	97.65	98.33	94.31	97.72	69,356,344	-0.11(-0.12%)
Oct 29, 2018	101.84	102.40	95.74	97.83	58,533,452	-2.93(-2.91%)
Oct 26, 2018	99.57	102.45	98.69	100.76	58,938,680	-1.26(-1.24%)
Oct 25, 2018	100.38	102.94	100.00	102.02	65,420,768	+5.63(+5.84%)
Oct 24, 2018	102.13	102.20	95.70	96.39	67,736,688	-5.44(-5.35%)
Oct 23, 2018	101.53	102.66	99.02	101.83	46,442,532	-1.44(-1.40%)
Oct 22, 2018	102.98	104.13	101.97	103.28	28,140,306	+0.91(+0.89%)
Oct 19, 2018	102.62	104.44	101.94	102.36	34,802,240	+0.15(+0.15%)
Oct 18, 2018	103.72	104.12	101.58	102.21	34,475,820	-2.08(-2.00%)
Oct 17, 2018	105.21	105.33	103.20	104.29	28,179,642	-0.27(-0.26%)
Oct 16, 2018	103.19	104.95	102.64	104.57	33,545,946	+3.20(+3.16%)
Oct 15, 2018	102.60	103.14	100.75	101.36	34,033,176	-1.86(-1.80%)
Oct 12, 2018	102.69	104.79	100.91	103.22	50,679,020	+3.45(+3.46%)
Oct 11, 2018	99.24	102.62	98.16	99.77	67,806,304	-0.24(-0.24%)
Oct 10, 2018	104.79	105.04	99.66	100.01	65,135,256	-5.75(-5.43%)
Oct 09, 2018	104.70	106.53	104.38	105.75	27,803,556	+1.33(+1.27%)
Oct 08, 2018	105.19	105.54	103.00	104.43	31,460,814	-1.21(-1.14%)
Oct 05, 2018	106.10	106.61	104.23	105.63	30,857,006	-0.62(-0.59%)
Oct 04, 2018	107.97	108.11	105.16	106.25	36,959,484	-2.24(-2.07%)
Oct 03, 2018	108.73	109.45	108.27	108.50	17,668,698	+0.02(+0.02%)
Oct 02, 2018	108.62	109.13	107.81	108.48	22,059,080	-0.43(-0.40%)
Oct 01, 2018	108.10	108.98	108.08	108.91	20,043,354	+1.17(+1.08%)
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%)

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.