Microsoft (NQ: MSFT )

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	176.41	177.90	174.17	176.91	43,656,736	+1.79(+1.02%)
May 28, 2020	174.49	177.78	174.14	175.13	35,030,036	-0.39(-0.23%)
May 27, 2020	173.97	175.69	170.49	175.52	40,921,956	+0.23(+0.13%)
May 26, 2020	179.90	180.05	174.84	175.29	37,337,028	-1.87(-1.06%)
May 22, 2020	176.85	178.08	176.23	177.16	21,572,984	+0.08(+0.04%)
May 21, 2020	178.99	180.21	176.95	177.09	30,147,066	-2.15(-1.20%)
May 20, 2020	178.42	179.42	177.58	179.24	32,358,822	+2.45(+1.39%)
May 19, 2020	178.13	179.65	176.65	176.79	27,818,964	-1.23(-0.69%)
May 18, 2020	178.83	179.26	177.10	178.02	36,660,576	+1.68(+0.96%)
May 15, 2020	172.39	180.09	170.40	176.33	48,414,720	+2.53(+1.46%)
May 14, 2020	170.81	173.96	169.13	173.80	43,470,176	+0.75(+0.43%)
May 13, 2020	175.75	177.19	169.96	173.05	46,410,416	-1.78(-1.02%)
May 12, 2020	179.84	180.07	174.83	174.83	33,219,164	-4.95(-2.75%)
May 11, 2020	176.32	180.52	176.03	179.78	32,056,922	+1.98(+1.12%)
May 08, 2020	178.09	178.10	176.53	177.80	32,109,316	+1.04(+0.59%)
May 07, 2020	177.31	177.67	175.78	176.76	29,389,502	+1.02(+0.58%)
May 06, 2020	175.29	177.34	174.86	175.74	33,369,838	+1.71(+0.98%)
May 05, 2020	173.89	176.81	173.19	174.02	38,245,668	+1.85(+1.07%)
May 04, 2020	167.32	172.33	167.32	172.18	31,531,406	+4.11(+2.45%)

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.