Microsoft (NQ: MSFT )

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2022	307.76	308.97	301.87	302.28	34,149,972	-5.44(-1.77%)
Mar 30, 2022	307.62	309.77	305.48	307.72	28,718,648	-1.52(-0.49%)
Mar 29, 2022	307.77	309.64	303.00	309.24	30,997,054	+4.62(+1.52%)
Mar 28, 2022	298.38	304.72	298.38	304.62	30,176,164	+6.88(+2.31%)
Mar 25, 2022	299.26	299.52	293.43	297.74	23,022,390	-0.41(-0.14%)
Mar 24, 2022	293.29	298.25	292.48	298.15	24,953,436	+4.59(+1.56%)
Mar 23, 2022	294.63	297.30	291.89	293.56	26,218,626	-4.55(-1.53%)
Mar 22, 2022	293.93	299.03	292.92	298.11	28,251,800	+4.80(+1.64%)
Mar 21, 2022	293.04	294.27	289.13	293.31	29,802,658	-1.25(-0.42%)
Mar 18, 2022	289.59	295.11	287.00	294.55	44,256,520	+5.11(+1.76%)
Mar 17, 2022	287.55	289.83	283.71	289.44	31,429,298	+0.81(+0.28%)
Mar 16, 2022	283.45	288.81	277.66	288.63	39,498,780	+7.10(+2.52%)
Mar 15, 2022	274.87	282.19	273.27	281.53	34,906,308	+10.50(+3.87%)
Mar 14, 2022	274.86	279.81	270.42	271.03	31,254,104	-3.56(-1.30%)
Mar 11, 2022	282.33	283.85	273.96	274.59	27,752,744	-5.41(-1.93%)
Mar 10, 2022	277.48	280.99	275.09	280.00	31,217,062	-2.85(-1.01%)
Mar 09, 2022	277.89	283.93	275.29	282.86	35,865,648	+12.40(+4.59%)
Mar 08, 2022	272.37	278.40	264.72	270.45	49,083,120	-3.00(-1.10%)
Mar 07, 2022	282.88	284.02	273.08	273.45	43,949,256	-10.74(-3.78%)
Mar 04, 2022	288.53	289.88	281.55	284.19	33,015,954	-5.96(-2.05%)
Mar 03, 2022	296.96	297.20	288.30	290.15	27,769,616	-4.17(-1.42%)
Mar 02, 2022	289.58	295.57	287.95	294.32	32,488,458	+5.14(+1.78%)
Mar 01, 2022	290.60	294.10	286.43	289.18	32,015,398	-3.77(-1.29%)
Feb 28, 2022	288.55	293.29	287.27	292.94	35,286,764	+1.45(+0.50%)
Feb 25, 2022	289.37	291.81	287.91	291.49	33,196,216	+2.67(+0.92%)
Feb 24, 2022	267.18	289.36	266.21	288.83	58,291,204	+14.04(+5.11%)
Feb 23, 2022	284.50	285.99	274.62	274.79	38,531,540	-7.31(-2.59%)
Feb 22, 2022	279.42	285.84	278.93	282.09	42,533,432	-0.21(-0.07%)
Feb 18, 2022				282.30	0	-2.74(-0.96%)
Feb 17, 2022	290.56	290.99	284.33	285.04	33,065,720	-8.60(-2.93%)
Feb 16, 2022	292.52	294.98	287.93	293.64	30,549,920	-0.34(-0.12%)
Feb 15, 2022	293.53	294.30	290.61	293.98	27,961,534	+5.35(+1.85%)
Feb 14, 2022	287.43	290.35	285.06	288.63	37,141,972	-0.04(-0.01%)
Feb 11, 2022	296.64	297.72	287.87	288.67	40,063,160	-7.18(-2.43%)
Feb 10, 2022	297.48	302.45	294.21	295.85	46,310,340	-8.64(-2.84%)
Feb 09, 2022	303.17	305.20	300.86	304.49	32,003,972	+7.25(+2.44%)
Feb 08, 2022	294.75	298.96	293.50	297.24	33,099,058	+2.79(+0.95%)
Feb 07, 2022	299.56	301.19	293.43	294.45	29,148,940	-4.88(-1.63%)
Feb 04, 2022	293.73	302.13	293.49	299.33	35,875,876	+4.59(+1.56%)
Feb 03, 2022	302.81		293.48	294.75	44,625,884	-11.95(-3.90%)
Feb 02, 2022	302.95	308.20	302.21	306.69	37,364,456	+4.60(+1.52%)
Feb 01, 2022	303.71	303.92	298.54	302.09	41,800,200	-2.17(-0.71%)
Jan 31, 2022	302.28			304.27	47,427,908	+2.66(+0.88%)
Jan 28, 2022	293.75	301.82	288.09	301.61	50,871,036	+8.24(+2.81%)
Jan 27, 2022	296.13	300.67	291.54	293.37	54,559,776	+3.06(+1.05%)
Jan 26, 2022	301.33	301.84	286.70	290.31	92,326,424	+8.04(+2.85%)
Jan 25, 2022	285.23	288.20	279.01	282.26	71,860,008	-7.71(-2.66%)
Jan 24, 2022	285.89	290.70	270.09	289.97	87,670,552	+0.33(+0.11%)
Jan 21, 2022	296.15	297.55	289.23	289.64	59,277,920	-5.45(-1.85%)
Jan 20, 2022	302.40	304.92	294.64	295.09	36,080,840	-1.69(-0.57%)
Jan 19, 2022	299.68	307.13	296.17	296.78	46,864,976	+0.67(+0.22%)
Jan 18, 2022	297.51	303.11	295.23	296.12	43,273,384	-1.59(-0.53%)
Jan 14, 2022				297.70	0	-0.52(-0.17%)
Jan 13, 2022	313.55	313.95	297.44	298.22	46,276,192	-13.18(-4.23%)
Jan 12, 2022	312.77	316.43	310.24	311.40	35,108,984	+3.22(+1.04%)
Jan 11, 2022	306.62	309.77	303.20	308.18	30,014,168	+0.69(+0.23%)
Jan 10, 2022	302.80	307.92	298.11	307.49	45,222,836	+0.23(+0.07%)
Jan 07, 2022	307.37	309.67	303.40	307.26	33,442,312	+0.16(+0.05%)
Jan 06, 2022	306.39	311.82	304.76	307.10	40,674,976	-2.45(-0.79%)
Jan 05, 2022	318.82	319.03	309.16	309.55	40,861,948	-12.36(-3.84%)
Jan 04, 2022	327.60	327.96	319.08	321.91	33,371,196	-5.62(-1.71%)

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.