Microsoft (NQ: MSFT )

Date	Open	High	Low	Close	Volume	Change (%)
Jun 29, 2018		93.76	92.28	92.54	29,892,886	-0.02(-0.02%)
Jun 28, 2018	91.39	93.00	91.27	92.56	28,397,720	+1.02(+1.12%)
Jun 27, 2018	93.45	93.86	91.45	91.54	33,348,470	-1.45(-1.55%)
Jun 26, 2018	92.74	93.92	92.67	92.98	28,658,006	+0.65(+0.70%)
Jun 25, 2018	93.85	93.95	91.31	92.33	37,755,532	-1.90(-2.01%)
Jun 22, 2018	94.23	94.57	93.50	94.23	41,475,600	-0.69(-0.72%)
Jun 21, 2018	95.79	96.15	94.67	94.92	24,712,794	-0.69(-0.72%)
Jun 20, 2018	95.13	96.21	94.90	95.60	27,896,164	+0.95(+1.00%)
Jun 19, 2018		94.78	93.38	94.65	30,528,238	+0.00(+0.00%)
Jun 18, 2018	93.86	94.89	93.30	94.65	25,127,642	+0.69(+0.73%)
Jun 15, 2018		95.18	93.91	93.97	70,049,584	-1.21(-1.27%)
Jun 14, 2018	95.39	95.75	94.78	95.18	27,374,812	+0.53(+0.57%)
Jun 13, 2018	95.46	95.73	94.37	94.64	31,424,132	-0.43(-0.45%)
Jun 12, 2018	94.88	95.20	94.55	95.08	19,525,906	+0.24(+0.26%)
Jun 11, 2018	94.79	95.34	94.47	94.83	25,030,550	-0.54(-0.57%)
Jun 08, 2018	94.87	95.68	94.35	95.38	23,618,672	+0.70(+0.74%)
Jun 07, 2018	96.33	96.37	94.20	94.67	30,079,326	-1.51(-1.57%)
Jun 06, 2018			95.63	96.18	22,506,392	+0.28(+0.29%)
Jun 05, 2018	95.72	96.03	95.28	95.90	25,054,802	+0.49(+0.51%)
Jun 04, 2018	95.03	95.59	94.64	95.41	29,062,390	+0.83(+0.87%)
Jun 01, 2018	93.17	94.65	93.07	94.59	30,534,802	+1.83(+1.97%)
May 31, 2018	93.18	93.84	92.54	92.76	36,364,072	-0.10(-0.11%)
May 30, 2018	92.26	93.14	91.88	92.86	23,611,094	+0.88(+0.96%)
May 29, 2018	91.82	92.79	91.25	91.98	30,550,146	-0.33(-0.36%)
May 25, 2018		92.31	92.31	92.31	0	+0.05(+0.05%)
May 24, 2018	92.65	92.85	90.85	92.26	28,391,856	-0.33(-0.35%)
May 23, 2018	90.76	92.65	90.39	92.59	22,643,954	+1.09(+1.19%)
May 22, 2018	91.67	92.13	91.22	91.50	16,453,013	-0.09(-0.10%)
May 21, 2018	91.03	91.98	90.84	91.59	20,692,638	+1.16(+1.29%)
May 18, 2018	90.10	90.96	90.10	90.43	19,037,446	+0.17(+0.19%)
May 17, 2018	90.81	91.54	89.93	90.26	18,372,670	-0.91(-1.00%)
May 16, 2018	91.37	91.41	90.67	91.17	18,523,334	+0.23(+0.26%)
May 15, 2018	90.86	91.43	90.02	90.94	26,319,742	-0.66(-0.72%)
May 14, 2018	91.50	92.22	90.93	91.60	20,818,688	+0.31(+0.34%)
May 11, 2018	91.39	91.45	90.67	91.29	17,956,100	-0.20(-0.21%)
May 10, 2018	91.07	91.53	90.68	91.49	23,956,014	+0.91(+1.00%)
May 09, 2018	89.71	90.61	88.82	90.58	29,244,680	+1.06(+1.18%)
May 08, 2018	89.56	89.85	88.83	89.53	24,445,924	-0.38(-0.43%)
May 07, 2018	88.93	90.37	88.86	89.91	25,961,824	+0.99(+1.11%)
May 04, 2018	87.20	89.11	86.83	88.92	24,112,952	+1.02(+1.16%)
May 03, 2018	86.86	88.70	86.39	87.90	33,327,202	+0.52(+0.60%)
May 02, 2018	88.76	88.93	87.08	87.38	29,396,202	-1.39(-1.57%)
May 01, 2018	87.10	89.04	86.70	88.77	33,613,120	+1.38(+1.58%)
Apr 30, 2018	90.01	90.07	87.04	87.39	44,435,516	-2.15(-2.40%)
Apr 27, 2018	91.20	91.47	87.75	89.53	51,661,376	+1.46(+1.65%)
Apr 26, 2018	87.41	88.91	86.99	88.08	45,441,668	+1.82(+2.11%)
Apr 25, 2018	87.18	87.18	84.37	86.26	36,081,440	-0.76(-0.87%)
Apr 24, 2018	89.93	90.14	86.35	87.01	36,942,052	-2.08(-2.34%)
Apr 23, 2018	89.46	89.97	88.42	89.10	23,897,684	+0.33(+0.37%)
Apr 20, 2018	89.62	89.81	87.88	88.77	33,341,316	-1.04(-1.15%)
Apr 19, 2018	90.11	90.70	89.09	89.81	25,203,444	-0.31(-0.34%)
Apr 18, 2018	89.91	90.38	89.25	90.11	22,515,504	+0.35(+0.39%)
Apr 17, 2018	88.77	90.21	88.66	89.77	28,647,226	+1.78(+2.02%)
Apr 16, 2018	87.90	88.45	87.29	87.99	21,709,522	+1.02(+1.17%)
Apr 13, 2018	87.88	88.00	86.38	86.97	24,984,884	-0.47(-0.53%)
Apr 12, 2018	86.37	87.98	86.37	87.44	28,633,640	+1.61(+1.87%)
Apr 11, 2018	85.97	87.17	85.48	85.83	26,605,302	-0.95(-1.10%)
Apr 10, 2018	86.33	87.16	85.63	86.79	28,824,950	+1.97(+2.32%)
Apr 09, 2018	85.07	87.06	84.68	84.82	33,742,364	+0.50(+0.60%)
Apr 06, 2018				84.31	40,695,304	-2.01(-2.33%)
Apr 05, 2018	86.37	86.96	85.40	86.32	31,792,624	+0.05(+0.05%)
Apr 04, 2018	82.09	86.68	81.98	86.27	38,044,324	+2.45(+2.92%)
Apr 03, 2018	83.70	84.14	82.13	83.83	39,823,064	+1.11(+1.34%)

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.