Microsoft (NQ: MSFT )

Date	Open	High	Low	Close	Volume	Change (%)
Mar 29, 2019	112.19	112.42	111.13	112.06	26,732,056	+0.96(+0.86%)
Mar 28, 2019	111.59	111.72	110.34	111.10	19,285,906	+0.15(+0.14%)
Mar 27, 2019	112.00	112.32	109.76	110.95	23,920,088	-1.08(-0.97%)
Mar 26, 2019	112.71	112.79	111.03	112.03	27,455,432	+0.24(+0.21%)
Mar 25, 2019	110.75	112.13	110.52	111.80	28,471,928	+0.58(+0.52%)
Mar 22, 2019	113.54	113.63	111.21	111.22	35,388,292	-3.01(-2.64%)
Mar 21, 2019	111.30	114.80	111.25	114.23	31,417,930	+2.56(+2.30%)
Mar 20, 2019	111.54	112.83	110.89	111.66	29,582,782	-0.12(-0.11%)
Mar 19, 2019	112.20	112.54	111.16	111.79	39,559,768	+0.08(+0.07%)
Mar 18, 2019	110.38	111.75	110.27	111.71	32,777,798	+1.58(+1.43%)
Mar 15, 2019	109.59	111.41	108.88	110.13	57,496,280	+1.25(+1.15%)
Mar 14, 2019	108.83	109.46	108.63	108.88	32,374,052	+0.09(+0.08%)
Mar 13, 2019	108.44	109.27	108.11	108.79	37,365,912	+0.84(+0.77%)
Mar 12, 2019	107.20	108.31	107.03	107.96	27,501,852	+0.75(+0.70%)
Mar 11, 2019	105.46	107.32	105.45	107.21	27,878,852	+2.20(+2.10%)
Mar 08, 2019	103.72	105.19	103.38	105.00	24,015,352	+0.11(+0.11%)
Mar 07, 2019	105.85	105.99	104.38	104.89	26,650,660	-1.29(-1.22%)
Mar 06, 2019	106.29	107.05	105.88	106.18	18,593,510	+0.05(+0.04%)
Mar 05, 2019	106.66	106.79	105.69	106.13	20,098,496	-0.53(-0.50%)
Mar 04, 2019	107.39	107.61	105.28	106.67	27,992,420	-0.26(-0.24%)
Mar 01, 2019	107.26	107.39	106.10	106.92	24,733,866	+0.48(+0.45%)
Feb 28, 2019	106.46	107.25	106.16	106.45	30,605,460	-0.13(-0.12%)
Feb 27, 2019	106.12	106.76	105.35	106.58	22,602,278	-0.18(-0.17%)
Feb 26, 2019	105.72	107.60	105.63	106.76	22,654,880	+0.73(+0.69%)
Feb 25, 2019	106.19	106.59	105.72	106.03	24,989,150	+0.59(+0.56%)
Feb 22, 2019	104.56	105.66	104.35	105.44	29,219,534	+1.48(+1.43%)
Feb 21, 2019	101.57	104.02	101.54	103.96	30,579,484	+2.15(+2.11%)
Feb 20, 2019	102.48	102.56	100.99	101.81	22,738,172	-0.53(-0.52%)
Feb 19, 2019	101.98	102.81	101.97	102.34	19,055,030	-0.05(-0.05%)
Feb 15, 2019	102.10	102.47	101.58	102.39	28,122,066	+1.25(+1.23%)
Feb 14, 2019	100.58	101.51	99.97	101.14	23,002,744	+0.08(+0.08%)
Feb 13, 2019	101.71	101.97	100.96	101.06	19,424,284	-0.08(-0.08%)
Feb 12, 2019	100.42	101.37	99.80	101.13	26,446,386	+1.55(+1.56%)
Feb 11, 2019	100.48	100.84	99.30	99.58	19,966,342	-0.40(-0.40%)
Feb 08, 2019	98.77	100.08	98.64	99.98	22,683,212	+0.38(+0.38%)
Feb 07, 2019	99.51	99.90	98.67	99.60	31,441,366	-0.72(-0.72%)
Feb 06, 2019	101.23	101.23	99.84	100.32	21,771,566	-1.13(-1.11%)
Feb 05, 2019	100.34	101.49	100.25	101.44	28,861,632	+1.40(+1.40%)
Feb 04, 2019	97.33	100.10	97.23	100.04	33,000,328	+2.80(+2.88%)
Feb 01, 2019	98.18	98.49	96.84	97.24	37,559,364	-1.56(-1.58%)
Jan 31, 2019	98.21	99.55	97.62	98.80	58,635,204	-1.84(-1.83%)
Jan 30, 2019	98.98	100.65	98.71	100.65	51,550,732	+3.25(+3.34%)
Jan 29, 2019	99.23	99.31	96.66	97.39	33,152,376	-2.02(-2.04%)
Jan 28, 2019	100.53	100.74	99.02	99.42	31,146,098	-1.98(-1.95%)
Jan 25, 2019	101.46	102.07	100.85	101.39	32,995,982	+0.92(+0.91%)
Jan 24, 2019	101.10	101.23	99.66	100.48	24,458,626	-0.48(-0.48%)
Jan 23, 2019	100.40	101.27	99.66	100.96	27,326,394	+0.97(+0.97%)
Jan 22, 2019	101.00	101.33	99.21	99.99	34,201,660	-1.92(-1.88%)
Jan 18, 2019	101.67	102.09	100.20	101.91	39,559,008	+1.50(+1.50%)
Jan 17, 2019	99.34	100.89	99.12	100.40	28,814,508	+0.70(+0.70%)
Jan 16, 2019	99.59	100.53	99.30	99.70	31,454,788	+0.35(+0.35%)
Jan 15, 2019	96.99	99.39	96.39	99.35	33,342,704	+2.80(+2.90%)
Jan 14, 2019	96.41	97.33	95.80	96.55	29,980,312	-0.71(-0.73%)
Jan 11, 2019	97.63	97.87	96.16	97.26	29,926,704	-0.76(-0.77%)
Jan 10, 2019	97.66	98.16	96.86	98.02	31,699,560	-0.63(-0.64%)
Jan 09, 2019	98.26	99.23	97.68	98.65	34,103,640	+1.39(+1.43%)
Jan 08, 2019	97.49	98.37	96.23	97.26	33,251,844	+0.70(+0.73%)
Jan 07, 2019	96.16	97.71	95.54	96.56	37,626,608	+0.12(+0.13%)
Jan 04, 2019	94.35	96.99	93.60	96.44	46,569,868	+4.29(+4.65%)
Jan 03, 2019	94.71	94.78	91.96	92.15	44,945,524	-3.52(-3.68%)

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.