Microsoft (NQ: MSFT )

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2017	64.92	65.12	64.26	64.29	33,064,640	-0.52(-0.81%)
May 30, 2017	64.24	64.81	64.22	64.81	18,545,642	+0.41(+0.64%)
May 26, 2017	64.25	64.64	63.99	64.40	21,540,680	+0.31(+0.49%)
May 25, 2017	63.49	64.32	63.43	64.08	23,741,822	+0.78(+1.24%)
May 24, 2017	63.39	63.40	63.01	63.30	15,933,794	+0.08(+0.13%)
May 23, 2017	63.26	63.28	62.94	63.22	16,756,702	+0.21(+0.34%)
May 22, 2017	62.49	63.05	62.13	63.01	17,639,364	+0.70(+1.12%)
May 19, 2017	62.13	62.68	62.07	62.31	29,290,048	-0.02(-0.03%)
May 18, 2017	62.04	62.71	61.81	62.33	27,375,450	+0.21(+0.34%)
May 17, 2017	63.41	63.61	62.07	62.11	33,184,316	-1.78(-2.78%)
May 16, 2017	62.80	63.92	62.74	63.89	37,970,956	+1.26(+2.01%)
May 15, 2017	62.36	62.68	61.84	62.63	34,448,400	+0.05(+0.07%)
May 12, 2017	62.79	62.79	62.27	62.58	20,447,210	-0.07(-0.12%)
May 11, 2017	62.57	62.90	62.35	62.66	31,450,826	-0.78(-1.23%)
May 10, 2017	63.14	63.66	63.08	63.44	19,641,964	+0.25(+0.39%)
May 09, 2017	63.02	63.41	62.86	63.19	24,974,740	+0.09(+0.15%)
May 08, 2017	63.12	63.20	62.62	63.10	20,285,426	-0.05(-0.09%)
May 05, 2017	63.06	63.18	62.68	63.15	20,900,270	+0.17(+0.28%)
May 04, 2017	63.18	63.22	62.82	62.98	23,763,368	-0.25(-0.39%)
May 03, 2017	63.50	63.50	62.89	63.22	31,605,802	-0.20(-0.32%)
May 02, 2017	63.80	63.80	63.27	63.43	26,117,916	-0.10(-0.16%)
May 01, 2017	62.86	63.66	62.69	63.53	34,911,176	+0.87(+1.39%)
Apr 28, 2017	63.07	63.28	61.95	62.66	43,211,372	+0.17(+0.28%)
Apr 27, 2017	62.37	62.58	61.85	62.48	38,163,424	+0.40(+0.65%)
Apr 26, 2017	62.31	62.52	61.89	62.08	28,609,776	-0.08(-0.13%)
Apr 25, 2017		62.27	61.87	62.16	33,041,332	+0.36(+0.58%)
Apr 24, 2017	61.76	61.93	61.41	61.81	32,525,484	+1.03(+1.70%)
Apr 21, 2017	60.10	61.05	59.90	60.77	35,534,516	+0.82(+1.37%)
Apr 20, 2017	59.91	60.18	59.62	59.95	24,364,526	+0.42(+0.71%)
Apr 19, 2017	60.09	60.18	59.39	59.53	29,492,502	-0.32(-0.54%)
Apr 18, 2017	59.79	60.14	59.64	59.85	16,557,565	-0.08(-0.14%)
Apr 17, 2017	59.53	59.94	59.50	59.93	18,234,714	+0.49(+0.82%)
Apr 13, 2017	59.76	60.28	59.44	59.44	19,553,850	-0.26(-0.43%)
Apr 12, 2017	59.88	59.96	59.59	59.70	18,692,542	-0.23(-0.38%)
Apr 11, 2017	60.04	60.05	59.35	59.93	20,531,678	-0.05(-0.08%)
Apr 10, 2017	60.05	60.24	59.82	59.98	19,615,276	-0.14(-0.23%)
Apr 07, 2017	60.27	60.37	59.89	60.11	15,415,103	-0.05(-0.08%)
Apr 06, 2017	60.04	60.46	59.93	60.16	19,778,506	+0.16(+0.26%)
Apr 05, 2017	60.68	60.73	59.90	60.00	23,432,996	-0.16(-0.26%)
Apr 04, 2017	59.85	60.23	59.75	60.16	14,199,627	+0.16(+0.27%)
Apr 03, 2017	60.23	60.35	59.66	59.99	22,290,056	-0.28(-0.47%)
Mar 31, 2017	60.09	60.58	59.90	60.28	22,988,844	+0.14(+0.23%)
Mar 30, 2017	59.88	60.39	59.82	60.14	16,520,691	+0.22(+0.37%)
Mar 29, 2017	59.60	59.95	59.44	59.92	14,875,607	+0.16(+0.28%)
Mar 28, 2017	59.45	59.92	59.17	59.76	21,939,788	+0.17(+0.29%)
Mar 27, 2017	59.15	59.69	58.90	59.58	20,338,504	+0.11(+0.18%)
Mar 24, 2017	59.82	59.90	59.27	59.47	24,711,640	+0.10(+0.17%)
Mar 23, 2017	59.44	59.71	59.28	59.37	21,053,696	-0.15(-0.25%)
Mar 22, 2017	58.69	59.62	58.69	59.52	22,594,148	+0.75(+1.28%)
Mar 21, 2017	59.66	59.95	58.69	58.77	29,107,488	-0.66(-1.11%)
Mar 20, 2017	59.41	59.65	59.23	59.43	15,948,498	+0.05(+0.09%)
Mar 17, 2017	59.41	59.71	59.20	59.37	53,777,848	+0.21(+0.36%)
Mar 16, 2017	59.26	59.27	58.85	59.16	22,588,062	-0.10(-0.17%)
Mar 15, 2017	59.08	59.42	58.80	59.26	27,132,378	+0.31(+0.53%)
Mar 14, 2017	59.06	59.08	58.71	58.95	15,602,667	-0.27(-0.46%)
Mar 13, 2017	59.50	59.67	59.10	59.23	21,958,594	-0.20(-0.34%)
Mar 10, 2017	59.59	59.73	59.26	59.43	21,347,650	+0.18(+0.31%)
Mar 09, 2017	59.66	59.67	59.01	59.24	21,684,564	-0.24(-0.40%)
Mar 08, 2017	58.81	59.57	58.80	59.48	23,502,596	+0.54(+0.92%)
Mar 07, 2017	58.75	59.28	58.75	58.94	20,234,986	+0.12(+0.20%)
Mar 06, 2017	58.55	59.09	58.40	58.82	20,484,558	+0.02(+0.03%)
Mar 03, 2017	58.57	58.83	58.23	58.80	19,819,266	+0.22(+0.37%)
Mar 02, 2017	59.21	59.26	58.47	58.58	26,807,888	-0.85(-1.43%)

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.