Microsoft (NQ: MSFT )

Date	Open	High	Low	Close	Volume	Change (%)
Oct 30, 2020	196.94	197.71	193.19	195.94	38,211,812	-2.18(-1.10%)
Oct 29, 2020	197.49	200.68	196.81	198.12	32,456,406	+1.97(+1.01%)
Oct 28, 2020	200.98	202.11	195.59	196.15	52,844,876	-10.23(-4.96%)
Oct 27, 2020	204.77	207.75	203.55	206.38	37,749,928	+3.07(+1.51%)
Oct 26, 2020	206.96	209.37	201.39	203.31	38,312,172	-5.95(-2.84%)
Oct 23, 2020	208.10	209.31	206.29	209.26	19,508,432	+1.30(+0.62%)
Oct 22, 2020	207.03	209.09	204.88	207.96	23,090,978	+0.09(+0.04%)
Oct 21, 2020	206.25	209.93	206.25	207.88	23,454,824	+0.15(+0.07%)
Oct 20, 2020	208.84	210.36	206.22	207.73	23,488,034	+0.42(+0.20%)
Oct 19, 2020	213.31	215.13	206.83	207.31	28,528,308	-5.27(-2.48%)
Oct 16, 2020	213.05	215.12	212.25	212.58	26,925,720	+0.00(+0.00%)
Oct 15, 2020	210.10	213.26	209.05	212.58	23,481,034	-1.16(-0.54%)
Oct 14, 2020	215.81	216.99	212.07	213.74	24,216,780	-1.93(-0.90%)
Oct 13, 2020	215.54	217.95	213.32	215.68	29,904,480	+1.41(+0.66%)
Oct 12, 2020	211.74	216.64	209.82	214.26	41,790,316	+5.41(+2.59%)
Oct 09, 2020	204.42	208.90	204.42	208.85	27,339,248	+5.06(+2.48%)
Oct 08, 2020	203.72	204.38	201.60	203.79	20,580,340	+0.73(+0.36%)
Oct 07, 2020	200.39	203.34	200.06	203.07	26,514,218	+3.79(+1.90%)
Oct 06, 2020	202.09	203.41	198.22	199.27	29,479,046	-4.33(-2.12%)
Oct 05, 2020	200.54	203.63	200.31	203.60	22,019,526	+4.05(+2.03%)
Oct 02, 2020	201.29	204.19	198.91	199.54	34,259,000	-6.07(-2.95%)
Oct 01, 2020	206.61	207.09	204.51	205.61	28,052,636	+2.06(+1.01%)
Sep 30, 2020	201.03	205.15	199.88	203.55	34,941,548	+2.97(+1.48%)
Sep 29, 2020	202.60	203.30	200.14	200.58	25,065,198	-2.11(-1.04%)
Sep 28, 2020	204.08	205.72	201.35	202.69	33,043,436	+1.57(+0.78%)
Sep 25, 2020	196.99	202.30	196.01	201.12	30,417,782	+4.48(+2.28%)
Sep 24, 2020	193.41	198.94	192.78	196.64	32,206,424	+2.52(+1.30%)
Sep 23, 2020	201.20	201.39	193.58	194.12	31,781,508	-6.61(-3.29%)
Sep 22, 2020	198.45	201.39	195.56	200.73	34,590,376	+4.72(+2.41%)
Sep 21, 2020	190.83	196.18	190.05	196.01	41,116,816	+2.08(+1.07%)
Sep 18, 2020	196.26	197.09	189.92	193.93	57,064,716	-2.44(-1.24%)
Sep 17, 2020	193.60	197.74	193.51	196.37	35,124,136	-2.07(-1.04%)
Sep 16, 2020	203.83	203.86	198.04	198.44	27,229,276	-3.61(-1.79%)
Sep 15, 2020	201.70	203.02	200.26	202.05	22,506,966	+3.26(+1.64%)
Sep 14, 2020	197.66	202.46	197.45	198.79	31,369,002	+1.34(+0.68%)
Sep 11, 2020	200.52	201.91	194.75	197.45	34,739,796	-1.30(-0.65%)
Sep 10, 2020	206.52	207.82	197.53	198.75	36,620,400	-5.73(-2.80%)
Sep 09, 2020	200.91	207.91	200.04	204.48	47,159,796	+8.35(+4.26%)
Sep 08, 2020	199.84	203.26	195.68	196.13	54,632,660	-11.22(-5.41%)
Sep 04, 2020	208.17	211.32	198.58	207.34	61,651,256	-2.95(-1.40%)
Sep 03, 2020	221.88	221.92	208.03	210.30	60,229,232	-13.89(-6.19%)
Sep 02, 2020	220.62	225.35	220.02	224.18	35,198,924	+4.24(+1.93%)
Sep 01, 2020	218.24	220.12	217.20	219.94	26,620,806	+1.68(+0.77%)
Aug 31, 2020	219.68	221.33	217.08	218.26	29,709,634	-3.27(-1.48%)
Aug 28, 2020	220.82	223.21	219.28	221.53	27,168,546	+2.25(+1.03%)
Aug 27, 2020	215.71	223.70	212.33	219.28	59,488,936	+5.26(+2.46%)
Aug 26, 2020	210.86	214.93	210.35	214.02	40,890,296	+4.53(+2.16%)
Aug 25, 2020	206.23	209.63	206.23	209.49	23,789,024	+2.69(+1.30%)
Aug 24, 2020	207.87	208.57	205.58	206.80	26,292,860	+0.65(+0.31%)
Aug 21, 2020	206.97	209.28	205.99	206.15	37,456,672	-1.51(-0.73%)
Aug 20, 2020	202.79	208.07	202.18	207.66	27,862,354	+4.72(+2.33%)
Aug 19, 2020	204.67	205.26	202.50	202.94	28,527,054	-1.24(-0.61%)
Aug 18, 2020	203.25	205.02	201.98	204.18	22,094,590	+1.17(+0.58%)
Aug 17, 2020	202.35	203.89	201.69	203.01	20,889,932	+1.33(+0.66%)
Aug 14, 2020	201.54	202.34	200.34	201.68	18,601,924	+0.19(+0.10%)
Aug 13, 2020	202.20	204.04	200.96	201.49	23,378,172	-0.47(-0.23%)
Aug 12, 2020	198.19	203.01	197.67	201.96	29,025,512	+5.61(+2.86%)
Aug 11, 2020	199.99	200.47	196.12	196.35	37,719,028	-4.70(-2.34%)
Aug 10, 2020	204.35	204.56	199.22	201.05	38,007,816	-4.08(-1.99%)
Aug 07, 2020	207.42	208.24	203.64	205.13	28,816,520	-3.74(-1.79%)
Aug 06, 2020	205.00	208.89	204.24	208.87	33,813,420	+3.29(+1.60%)
Aug 05, 2020	207.47	207.57	204.26	205.58	29,871,546	-0.34(-0.16%)
Aug 04, 2020	206.77	207.35	203.04	205.92	51,026,100	-3.14(-1.50%)

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.