Microsoft (NQ: MSFT )

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2018	95.83	96.88	95.03	96.10	35,062,228	+1.12(+1.18%)
Dec 28, 2018	96.59	96.89	94.16	94.98	40,342,220	-0.75(-0.78%)
Dec 27, 2018	93.95	95.74	91.21	95.73	52,292,120	+0.59(+0.62%)
Dec 26, 2018	90.02	95.27	88.90	95.14	54,474,700	+6.08(+6.83%)
Dec 24, 2018	92.42	92.69	88.92	89.06	46,436,256	-3.88(-4.17%)
Dec 21, 2018	96.16	97.45	92.21	92.94	117,574,832	-3.10(-3.23%)
Dec 20, 2018	97.50	98.69	93.46	96.04	74,257,448	-2.06(-2.10%)
Dec 19, 2018	98.07	101.12	95.89	98.11	72,051,392	-0.26(-0.27%)
Dec 18, 2018	98.16	98.88	97.00	98.37	50,977,368	+1.02(+1.05%)
Dec 17, 2018	99.73	100.10	96.23	97.35	60,185,624	-2.97(-2.96%)
Dec 14, 2018	102.42	103.38	99.82	100.32	49,721,192	-3.24(-3.12%)
Dec 13, 2018	103.68	104.90	102.78	103.56	32,381,018	+0.35(+0.34%)
Dec 12, 2018	104.92	105.28	103.17	103.20	38,232,120	+0.46(+0.45%)
Dec 11, 2018	103.89	104.97	101.65	102.74	44,768,304	+0.95(+0.93%)
Dec 10, 2018	99.16	102.16	98.29	101.80	43,112,392	+2.62(+2.64%)
Dec 07, 2018	102.54	103.56	98.68	99.17	47,609,236	-4.13(-4.00%)
Dec 06, 2018	100.12	103.36	99.34	103.31	50,781,872	+0.63(+0.62%)
Dec 04, 2018	105.91	106.57	102.38	102.67	47,769,888	-3.38(-3.19%)
Dec 03, 2018	106.91	107.31	104.77	106.05	36,297,184	+1.14(+1.08%)
Nov 30, 2018	104.74	104.99	103.47	104.92	35,582,132	+0.66(+0.63%)
Nov 29, 2018	104.39	105.13	103.16	104.25	29,375,312	-0.88(-0.84%)
Nov 28, 2018	102.08	105.33	102.05	105.14	49,037,192	+3.77(+3.72%)
Nov 27, 2018	100.55	101.55	99.69	101.37	30,752,564	+0.63(+0.63%)
Nov 26, 2018	99.15	100.89	98.95	100.73	34,134,236	+3.22(+3.30%)
Nov 23, 2018	96.67	98.22	96.51	97.52	14,610,028	-0.04(-0.04%)
Nov 21, 2018		97.56	97.56	97.56	0	+1.32(+1.38%)
Nov 20, 2018	96.32	97.42	94.00	96.23	67,677,856	-2.75(-2.78%)
Nov 19, 2018	102.44	102.71	97.97	98.98	45,812,620	-3.47(-3.39%)
Nov 16, 2018	101.31	103.02	101.05	102.46	35,409,324	+0.95(+0.94%)
Nov 15, 2018	99.33	101.99	98.31	101.50	40,650,180	+2.19(+2.20%)
Nov 14, 2018	102.28	102.43	98.84	99.32	41,725,552	-1.43(-1.42%)
Nov 13, 2018	101.32	102.44	100.46	100.75	37,538,304	+0.07(+0.07%)
Nov 12, 2018	103.08	103.59	99.95	100.68	35,664,404	-2.54(-2.46%)
Nov 09, 2018	104.43	104.99	102.46	103.22	34,009,432	-2.05(-1.95%)
Nov 08, 2018	105.32	105.71	104.48	105.28	27,046,944	-0.20(-0.19%)
Nov 07, 2018	103.10	105.74	103.06	105.47	40,216,120	+3.99(+3.94%)
Nov 06, 2018	101.16	102.53	100.12	101.48	25,829,184	+0.20(+0.20%)
Nov 05, 2018	100.21	101.50	99.77	101.28	29,626,882	+1.27(+1.27%)
Nov 02, 2018	100.31	101.10	98.89	100.01	39,997,216	+0.23(+0.23%)
Nov 01, 2018	100.85	101.10	99.42	99.78	35,424,588	-0.84(-0.83%)
Oct 31, 2018	99.32	101.88	99.28	100.62	54,198,908	+2.90(+2.97%)
Oct 30, 2018	97.65	98.33	94.31	97.72	69,354,912	-0.11(-0.12%)
Oct 29, 2018	101.85	102.40	95.74	97.83	58,532,240	-2.93(-2.91%)
Oct 26, 2018	99.57	102.45	98.69	100.76	58,937,460	-1.26(-1.24%)
Oct 25, 2018	100.38	102.94	100.00	102.03	65,419,416	+5.63(+5.84%)
Oct 24, 2018	102.13	102.20	95.70	96.39	67,735,288	-5.45(-5.35%)
Oct 23, 2018	101.53	102.66	99.02	101.84	46,441,572	-1.44(-1.40%)
Oct 22, 2018	102.99	104.14	101.97	103.28	28,139,724	+0.91(+0.89%)
Oct 19, 2018	102.62	104.44	101.94	102.36	34,801,520	+0.15(+0.15%)
Oct 18, 2018	103.72	104.13	101.58	102.21	34,475,108	-2.08(-2.00%)
Oct 17, 2018	105.21	105.33	103.20	104.30	28,179,058	-0.27(-0.26%)
Oct 16, 2018	103.19	104.96	102.64	104.57	33,545,252	+3.20(+3.16%)
Oct 15, 2018	102.60	103.14	100.75	101.37	34,032,472	-1.85(-1.80%)
Oct 12, 2018	102.69	104.80	100.91	103.22	50,677,972	+3.45(+3.46%)
Oct 11, 2018	99.25	102.62	98.16	99.77	67,804,896	-0.24(-0.24%)
Oct 10, 2018	104.80	105.04	99.66	100.01	65,133,908	-5.75(-5.43%)
Oct 09, 2018	104.70	106.53	104.38	105.76	27,802,982	+1.33(+1.27%)
Oct 08, 2018	105.19	105.54	103.01	104.43	31,460,164	-1.21(-1.14%)
Oct 05, 2018	106.11	106.61	104.23	105.63	30,856,368	-0.62(-0.59%)
Oct 04, 2018	107.97	108.11	105.16	106.26	36,958,720	-2.24(-2.07%)
Oct 03, 2018	108.73	109.45	108.27	108.50	17,668,332	+0.02(+0.02%)
Oct 02, 2018	108.62	109.13	107.81	108.48	22,058,624	-0.43(-0.40%)

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.