Microsoft (NQ: MSFT )

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2020	197.33	198.01	192.13	197.92	53,082,848	+1.07(+0.54%)
Jul 30, 2020	194.05	197.39	192.67	196.85	25,934,176	-0.15(-0.08%)
Jul 29, 2020	195.50	197.58	195.03	197.01	20,329,300	+1.97(+1.01%)
Jul 28, 2020	196.57	197.62	194.77	195.04	24,072,410	-1.77(-0.90%)
Jul 27, 2020	194.51	196.92	193.92	196.80	31,223,536	+2.46(+1.27%)
Jul 24, 2020	193.49	195.85	190.68	194.34	41,252,916	-1.20(-0.61%)
Jul 23, 2020	200.03	203.63	195.16	195.54	69,825,944	-8.89(-4.35%)
Jul 22, 2020	201.97	204.96	201.19	204.43	51,171,652	+2.90(+1.44%)
Jul 21, 2020	206.27	206.54	200.84	201.53	39,430,416	-2.75(-1.35%)
Jul 20, 2020	197.91	204.96	195.99	204.28	38,159,380	+8.42(+4.30%)
Jul 17, 2020	197.40	197.95	194.43	195.87	32,767,910	-1.00(-0.51%)
Jul 16, 2020	198.30	198.59	195.32	196.87	30,993,878	-3.98(-1.98%)
Jul 15, 2020	202.32	204.03	197.94	200.85	33,319,100	-0.93(-0.46%)
Jul 14, 2020	199.00	201.78	195.05	201.78	38,912,680	+1.86(+0.93%)
Jul 13, 2020	207.07	208.34	199.36	199.91	39,474,200	-6.37(-3.09%)
Jul 10, 2020	206.24	206.68	203.78	206.28	27,114,898	-0.63(-0.30%)
Jul 09, 2020	208.85	208.90	204.16	206.91	34,272,960	+0.97(+0.47%)
Jul 08, 2020	202.81	205.89	201.48	205.94	34,787,876	+1.14(+0.56%)
Jul 07, 2020	203.18	207.25	200.80	204.80	34,760,216	+1.38(+0.68%)
Jul 06, 2020	201.61	203.83	200.90	203.42	33,005,934	+4.29(+2.15%)
Jul 02, 2020	198.57	200.83	197.91	199.13	30,365,360	+1.51(+0.76%)

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.