Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Microsoft (NQ: MSFT )

430.81 -4.34 (-1.00%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 18, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 30, 2021 327.50 329.90 321.32 322.88 43,857,404 -5.90(-1.79%)
Nov 29, 2021 327.13 331.12 326.93 328.78 29,217,524 +6.79(+2.11%)
Nov 26, 2021 326.55 330.05 320.47 321.99 24,796,234 -6.84(-2.08%)
Nov 24, 2021 328.44 330.27 326.12 328.83 22,178,956 -0.97(-0.30%)
Nov 23, 2021 329.19 329.19 325.78 329.80 31,149,406 -2.10(-0.63%)
Nov 22, 2021 336.58 341.51 331.63 331.90 32,403,064 -3.47(-1.03%)
Nov 19, 2021 334.65 337.05 334.22 335.37 22,488,240 +2.35(+0.70%)
Nov 18, 2021 330.29 333.74 332.83 333.02 22,978,348 +1.82(+0.55%)
Nov 17, 2021 331.03 334.21 330.12 331.21 19,471,240 +0.22(+0.07%)
Nov 16, 2021 327.25 332.12 327.08 330.99 21,281,134 +3.35(+1.02%)
Nov 15, 2021 329.06 329.39 325.65 327.63 17,136,820 -0.63(-0.19%)
Nov 12, 2021 325.54 328.76 325.41 328.26 24,444,984 +4.18(+1.29%)
Nov 11, 2021 322.93 325.39 322.72 324.08 17,268,164 -0.31(-0.10%)
Nov 10, 2021 326.17 324.39 26,121,178 -3.94(-1.20%)
Nov 09, 2021 328.64 330.21 326.13 328.33 21,835,710 -0.19(-0.06%)
Nov 08, 2021 328.83 329.17 326.04 328.53 21,421,198 +0.91(+0.28%)
Nov 05, 2021 330.01 330.28 326.02 327.62 23,151,794 -0.41(-0.12%)
Nov 04, 2021 324.53 328.09 321.24 328.03 24,605,916 +2.42(+0.74%)
Nov 03, 2021 325.52 326.47 322.35 325.61 22,044,414 +0.85(+0.26%)
Nov 02, 2021 322.02 325.08 321.71 324.76 27,158,994 +4.98(+1.56%)
Nov 01, 2021 323.04 319.76 318.18 319.79 27,803,624 -3.50(-1.08%)
Oct 29, 2021 315.99 323.54 323.29 35,661,468 +7.12(+2.25%)
Oct 28, 2021 316.19 316.71 316.18 26,965,692 +1.12(+0.36%)
Oct 27, 2021 308.06 317.91 308.06 315.06 53,922,008 +12.73(+4.21%)
Oct 26, 2021 303.19 302.32 28,733,638 +1.79(+0.60%)
Oct 25, 2021 301.59 300.53 17,997,460 -0.87(-0.29%)
Oct 22, 2021 302.61 300.07 301.40 17,898,964 -1.56(-0.51%)
Oct 21, 2021 299.46 303.21 298.67 302.96 17,342,256 +3.27(+1.09%)
Oct 20, 2021 301.44 301.92 298.42 299.69 16,956,576 -0.80(-0.27%)
Oct 19, 2021 300.61 301.53 299.50 300.49 18,123,006 +0.95(+0.32%)
Oct 18, 2021 295.95 300.47 295.09 299.54 23,311,242 +2.96(+1.00%)
Oct 15, 2021 294.75 296.81 292.97 296.57 26,116,262 +1.42(+0.48%)
Oct 14, 2021 291.70 295.65 290.35 295.15 27,951,068 +6.28(+2.17%)
Oct 13, 2021 287.50 289.81 286.12 288.87 24,022,674 +3.34(+1.17%)
Oct 12, 2021 287.92 288.02 285.01 285.53 18,427,052 -1.32(-0.46%)
Oct 11, 2021 285.56 290.49 285.39 286.84 19,791,712 -0.60(-0.21%)
Oct 08, 2021 288.78 289.19 286.38 287.45 18,141,404 +0.00(+0.00%)
Oct 07, 2021 287.76 289.19 286.54 287.45 20,950,128 +1.70(+0.59%)
Oct 06, 2021 278.60 286.26 278.34 285.75 28,707,268 +4.24(+1.51%)
Oct 05, 2021 276.92 283.11 276.91 281.51 25,613,012 +5.43(+1.97%)
Oct 04, 2021 280.18 280.52 273.22 276.08 32,140,938 -5.76(-2.04%)
Oct 01, 2021 275.04 282.70 274.23 281.84 30,861,228 +7.16(+2.61%)
Sep 30, 2021 278.54 280.60 274.55 274.68 33,227,866 -2.19(-0.79%)
Sep 29, 2021 277.94 279.57 275.90 276.87 27,003,942 +0.47(+0.17%)
Sep 28, 2021 282.52 283.48 275.65 276.40 44,271,596 -10.38(-3.62%)
Sep 27, 2021 288.70 289.02 285.59 286.78 24,170,426 -5.05(-1.73%)
Sep 24, 2021 290.74 292.24 289.47 291.83 15,385,494 -0.20(-0.07%)
Sep 23, 2021 291.35 293.34 290.06 292.04 19,079,766 +0.96(+0.33%)
Sep 22, 2021 289.28 292.68 287.12 291.08 27,305,706 +3.69(+1.28%)
Sep 21, 2021 288.26 290.07 286.69 287.40 22,929,824 +0.49(+0.17%)
Sep 20, 2021 288.89 290.93 282.25 286.91 39,241,360 -5.43(-1.86%)
Sep 17, 2021 296.53 296.85 292.01 292.34 42,438,108 -5.24(-1.76%)
Sep 16, 2021 296.13 297.60 293.21 297.57 20,041,292 +0.41(+0.14%)
Sep 15, 2021 295.64 297.65 294.24 297.17 29,079,298 +4.90(+1.68%)
Sep 14, 2021 292.04 293.82 290.62 292.26 22,367,550 +2.73(+0.94%)
Sep 13, 2021 290.08 291.04 286.69 289.53 24,260,564 +1.25(+0.43%)
Sep 10, 2021 290.93 292.39 287.96 288.29 20,189,772 -1.50(-0.52%)
Sep 09, 2021 293.27 294.55 289.54 289.79 20,430,188 -2.90(-0.99%)
Sep 08, 2021 292.25 293.06 290.00 292.69 15,432,554 +0.05(+0.02%)
Sep 07, 2021 293.45 293.53 290.71 292.64 17,624,568 -0.94(-0.32%)
Sep 03, 2021 293.43 295.00 292.72 293.58 15,131,809 -0.01(-0.00%)
Sep 02, 2021 294.61 295.74 292.64 293.59 16,708,717 -0.66(-0.23%)
Sep 01, 2021 295.25 297.53 293.92 294.25 19,463,676 -0.05(-0.02%)
Aug 31, 2021 296.78 296.85 293.93 294.30 26,958,430 -1.67(-0.56%)
Aug 30, 2021 293.55 296.58 293.50 295.97 16,831,870 +3.77(+1.29%)
Aug 27, 2021 291.48 293.31 289.38 292.19 23,188,258 +0.61(+0.21%)
Aug 26, 2021 293.43 294.83 291.44 291.58 18,094,396 -2.85(-0.97%)
Aug 25, 2021 296.66 296.94 292.88 294.43 20,749,088 -0.60(-0.20%)
Aug 24, 2021 297.36 297.98 294.42 295.02 18,631,030 -1.91(-0.64%)
Aug 23, 2021 295.62 297.73 294.27 296.93 23,407,084 +0.22(+0.07%)
Aug 20, 2021 292.19 298.16 290.58 296.72 41,869,328 +7.40(+2.56%)
Aug 19, 2021 281.44 290.00 281.39 289.32 30,611,368 +5.89(+2.08%)
Aug 18, 2021 284.71 287.42 282.98 283.43 22,371,742 -1.75(-0.61%)
Aug 17, 2021 284.50 285.51 283.23 285.18 20,611,638 -1.54(-0.54%)
Aug 16, 2021 285.28 286.86 282.20 286.71 23,137,822 +1.76(+0.62%)
Aug 13, 2021 281.67 285.00 281.54 284.95 18,755,232 +2.96(+1.05%)
Aug 12, 2021 278.90 282.15 278.62 281.99 14,972,489 +2.78(+1.00%)
Aug 11, 2021 279.46 280.87 278.15 279.21 14,341,455 +0.50(+0.18%)
Aug 10, 2021 281.01 281.45 277.52 278.71 19,122,500 -1.84(-0.66%)
Aug 09, 2021 281.93 283.69 280.05 280.55 16,559,898 -1.10(-0.39%)
Aug 06, 2021 280.73 281.69 279.87 281.65 17,051,456 -0.06(-0.02%)
Aug 05, 2021 279.14 281.82 278.38 281.71 14,282,295 +2.98(+1.07%)
Aug 04, 2021 278.50 279.83 276.97 278.73 16,635,757 -0.64(-0.23%)
Aug 03, 2021 277.72 279.48 276.34 279.38 18,365,500 +2.23(+0.80%)
Aug 02, 2021 278.64 279.04 276.09 277.15 16,715,023 -0.08(-0.03%)
Jul 30, 2021 277.48 278.93 276.25 277.23 21,525,558 -1.53(-0.55%)
Jul 29, 2021 278.51 280.83 278.36 278.75 18,652,882 +0.25(+0.09%)
Jul 28, 2021 281.19 282.31 276.17 278.50 34,491,952 -0.31(-0.11%)
Jul 27, 2021 281.62 281.76 275.32 278.81 34,409,556 -2.44(-0.87%)
Jul 26, 2021 281.20 281.88 278.91 281.25 23,805,862 -0.60(-0.21%)
Jul 23, 2021 279.62 282.16 278.77 281.86 23,399,256 +3.44(+1.23%)
Jul 22, 2021 276.18 278.69 275.77 278.42 24,019,138 +4.61(+1.68%)
Jul 21, 2021 271.38 273.93 269.81 273.81 25,253,538 +2.02(+0.74%)
Jul 20, 2021 270.53 273.39 268.81 271.79 26,982,344 +2.25(+0.83%)
Jul 19, 2021 271.12 272.81 267.05 269.54 33,843,092 -3.64(-1.33%)
Jul 16, 2021 274.46 276.44 271.92 273.18 26,912,894 -0.27(-0.10%)
Jul 15, 2021 274.39 274.89 272.28 273.45 23,228,906 -1.44(-0.52%)
Jul 14, 2021 274.73 276.01 272.98 274.89 23,751,718 +1.49(+0.54%)
Jul 13, 2021 270.03 275.22 269.91 273.40 26,840,488 +3.56(+1.32%)
Jul 12, 2021 271.63 272.22 269.12 269.84 19,453,162 -0.60(-0.22%)
Jul 09, 2021 268.28 270.55 267.89 270.44 24,581,790 +0.51(+0.19%)
Jul 08, 2021 269.43 271.21 267.46 269.94 25,295,240 -2.44(-0.90%)
Jul 07, 2021 271.86 273.12 269.67 272.38 23,885,552 +2.21(+0.82%)
Jul 06, 2021 270.53 271.83 266.90 270.17 32,424,678 +0.00(+0.00%)
Jul 02, 2021 265.46 270.50 265.15 270.17 27,208,510 +5.90(+2.23%)
Jul 01, 2021 262.34 264.51 262.33 264.27 17,187,232 +0.68(+0.26%)
Jun 30, 2021 263.39 264.04 262.33 263.59 22,254,196 -0.49(-0.18%)
Jun 29, 2021 261.61 264.32 260.75 264.08 20,482,072 +2.61(+1.00%)
Jun 28, 2021 259.00 261.65 258.74 261.47 20,128,748 +3.60(+1.40%)
Jun 25, 2021 259.05 260.04 257.62 257.87 26,321,246 -1.62(-0.63%)
Jun 24, 2021 258.98 260.62 258.31 259.50 22,064,146 +1.38(+0.53%)
Jun 23, 2021 258.81 259.63 257.30 258.12 20,056,928 -0.23(-0.09%)
Jun 22, 2021 255.63 258.62 255.42 258.35 25,372,604 +2.80(+1.10%)
Jun 21, 2021 252.81 256.41 250.96 255.55 27,422,932 +3.11(+1.23%)
Jun 18, 2021 252.63 255.22 251.77 252.43 38,233,512 -1.43(-0.56%)
Jun 17, 2021 249.16 254.69 249.10 253.86 28,324,294 +3.38(+1.35%)
Jun 16, 2021 252.40 253.55 247.56 250.49 27,959,286 -0.91(-0.36%)
Jun 15, 2021 252.76 252.98 250.73 251.39 18,529,038 -1.49(-0.59%)
Jun 14, 2021 250.94 252.94 249.87 252.88 19,675,368 +1.95(+0.78%)
Jun 11, 2021 251.02 251.51 249.69 250.93 19,527,002 +0.63(+0.25%)
Jun 10, 2021 247.43 250.51 246.83 250.30 25,236,714 +3.55(+1.44%)
Jun 09, 2021 246.96 248.64 246.38 246.75 18,430,744 +0.99(+0.40%)
Jun 08, 2021 248.28 249.10 245.70 245.76 23,074,030 -1.21(-0.49%)
Jun 07, 2021 243.24 247.24 243.07 246.96 23,702,904 +2.94(+1.20%)
Jun 04, 2021 241.08 244.86 240.83 244.03 25,982,154 +4.94(+2.07%)
Jun 03, 2021 238.61 239.69 236.44 239.08 26,417,208 -1.55(-0.64%)
Jun 02, 2021 241.44 242.55 239.21 240.63 19,934,218 -0.10(-0.04%)
Jun 01, 2021 244.45 244.51 240.30 240.73 23,853,236 -2.22(-0.91%)
May 28, 2021 244.22 245.28 242.83 242.94 18,781,714 +0.36(+0.15%)
May 27, 2021 244.40 244.70 242.56 242.59 25,145,810 -2.12(-0.87%)
May 26, 2021 244.65 246.12 243.99 244.71 18,260,684 -0.22(-0.09%)
May 25, 2021 244.98 245.93 244.05 244.93 18,186,578 +0.91(+0.37%)
May 24, 2021 241.11 244.38 240.83 244.02 22,002,612 +5.44(+2.28%)
May 21, 2021 240.89 241.63 238.14 238.58 22,484,430 -1.26(-0.52%)
May 20, 2021 237.38 241.26 237.28 239.83 22,401,912 +3.35(+1.42%)
May 19, 2021 232.85 236.67 232.16 236.48 26,448,072 +0.51(+0.21%)
May 18, 2021 239.07 239.21 235.80 235.98 20,760,922 -2.04(-0.86%)
May 17, 2021 239.35 239.39 236.41 238.02 25,704,084 -2.88(-1.20%)
May 14, 2021 238.40 241.90 238.36 240.90 24,620,558 +4.97(+2.11%)
May 13, 2021 234.74 238.43 234.37 235.93 30,495,280 +3.91(+1.69%)
May 12, 2021 235.09 237.24 231.12 232.02 38,008,936 -7.02(-2.94%)
May 11, 2021 237.41 239.40 235.48 239.04 34,658,892 -0.92(-0.38%)
May 10, 2021 243.54 244.38 239.90 239.96 30,192,418 -5.12(-2.09%)
May 07, 2021 244.78 246.87 243.83 245.08 27,849,404 +2.65(+1.09%)
May 06, 2021 239.25 242.56 237.54 242.43 27,282,586 +3.16(+1.32%)
May 05, 2021 241.78 242.21 238.64 239.27 22,554,964 -1.28(-0.53%)
May 04, 2021 243.64 243.87 238.58 240.55 33,723,584 -3.95(-1.62%)
May 03, 2021 246.00 246.92 243.78 244.50 20,209,108 -0.31(-0.13%)
Apr 30, 2021 242.44 245.69 242.31 244.81 31,876,270 -0.32(-0.13%)
Apr 29, 2021 248.00 248.62 241.72 245.13 41,795,848 -1.99(-0.81%)
Apr 28, 2021 248.60 249.04 245.56 247.12 48,282,716 -7.19(-2.83%)
Apr 27, 2021 253.94 255.50 252.52 254.32 31,824,056 +0.41(+0.16%)
Apr 26, 2021 254.02 254.76 252.57 253.91 20,347,204 +0.39(+0.15%)
Apr 23, 2021 250.35 253.87 249.75 253.52 22,146,204 +3.86(+1.55%)
Apr 22, 2021 252.61 254.13 248.17 249.66 26,372,332 -3.31(-1.31%)
Apr 21, 2021 251.38 253.06 249.73 252.97 24,737,238 +2.25(+0.90%)
Apr 20, 2021 250.29 252.60 249.34 250.72 20,309,456 -0.47(-0.19%)
Apr 19, 2021 252.59 253.84 250.29 251.18 23,899,662 -1.94(-0.77%)
Apr 16, 2021 251.89 253.38 250.08 253.12 25,627,204 +1.20(+0.48%)
Apr 15, 2021 250.40 252.34 250.20 251.92 26,395,986 +3.80(+1.53%)
Apr 14, 2021 249.96 251.27 247.71 248.12 23,760,136 -2.81(-1.12%)
Apr 13, 2021 249.74 251.62 249.33 250.94 24,544,386 +2.50(+1.01%)
Apr 12, 2021 247.27 250.14 247.18 248.43 27,959,144 +0.06(+0.02%)
Apr 09, 2021 245.48 248.51 245.06 248.38 25,058,900 +2.52(+1.03%)
Apr 08, 2021 245.38 246.71 244.64 245.85 24,325,290 +3.25(+1.34%)
Apr 07, 2021 240.57 243.60 239.97 242.60 23,397,008 +1.98(+0.82%)
Apr 06, 2021 240.38 242.11 239.67 240.62 23,617,254 -1.17(-0.49%)
Apr 05, 2021 235.67 242.66 235.61 241.79 38,009,240 +6.52(+2.77%)
Apr 01, 2021 231.50 235.75 231.09 235.27 31,250,900 +6.39(+2.79%)
Mar 31, 2021 226.10 232.12 225.60 228.88 44,904,212 +3.81(+1.69%)
Mar 30, 2021 226.70 227.02 224.35 225.08 25,522,300 -3.29(-1.44%)
Mar 29, 2021 229.68 229.88 225.11 228.37 25,980,898 -1.20(-0.52%)
Mar 26, 2021 224.78 229.79 224.78 229.57 26,246,598 +4.02(+1.78%)
Mar 25, 2021 228.43 230.02 224.81 225.55 35,053,272 -3.03(-1.33%)
Mar 24, 2021 230.90 231.05 228.44 228.58 26,383,564 -2.06(-0.89%)
Mar 23, 2021 230.55 234.01 230.14 230.64 32,580,816 +1.54(+0.67%)
Mar 22, 2021 223.54 229.98 223.42 229.10 31,028,078 +5.48(+2.45%)
Mar 19, 2021 224.27 225.68 222.65 223.62 47,828,000 -0.36(-0.16%)
Mar 18, 2021 225.77 227.35 223.60 223.98 35,890,628 -6.14(-2.67%)
Mar 17, 2021 229.25 231.58 226.42 230.12 30,446,318 -0.65(-0.28%)
Mar 16, 2021 229.38 233.04 229.05 230.76 28,925,152 +2.81(+1.23%)
Mar 15, 2021 228.10 228.31 225.04 227.95 26,824,062 -0.91(-0.40%)
Mar 12, 2021 227.17 228.93 226.42 228.86 23,335,346 -1.34(-0.58%)
Mar 11, 2021 228.10 232.18 227.47 230.20 30,795,590 +4.57(+2.03%)
Mar 10, 2021 230.08 230.08 225.26 225.63 30,627,520 -1.32(-0.58%)
Mar 09, 2021 226.08 228.50 224.90 226.95 34,027,920 +6.20(+2.81%)
Mar 08, 2021 224.61 226.55 220.49 220.75 36,306,148 -4.09(-1.82%)
Mar 05, 2021 222.81 226.46 219.84 224.83 43,132,832 +4.73(+2.15%)
Mar 04, 2021 220.12 225.70 217.71 220.11 45,926,508 -0.81(-0.36%)
Mar 03, 2021 225.37 226.76 220.62 220.91 34,970,972 -6.12(-2.70%)
Mar 02, 2021 230.09 230.37 226.63 227.04 23,471,482 -2.98(-1.30%)
Mar 01, 2021 229.01 230.53 226.34 230.02 26,086,246 +4.43(+1.96%)
Feb 26, 2021 224.76 228.49 222.83 225.59 38,957,344 +3.29(+1.48%)
Feb 25, 2021 225.30 227.74 221.22 222.30 40,667,276 -5.40(-2.37%)
Feb 24, 2021 223.29 228.33 222.31 227.70 27,093,192 +1.24(+0.55%)
Feb 23, 2021 223.59 227.97 222.05 226.46 31,090,770 -1.20(-0.53%)
Feb 22, 2021 230.48 230.98 225.61 227.66 37,517,304 -6.27(-2.68%)
Feb 19, 2021 236.63 236.74 233.16 233.93 26,022,862 -2.74(-1.16%)
Feb 18, 2021 234.74 236.80 233.82 236.67 17,420,952 -0.40(-0.17%)
Feb 17, 2021 234.27 237.17 233.90 237.07 22,306,826 +1.03(+0.44%)
Feb 16, 2021 237.32 238.39 235.28 236.04 27,575,580 -1.25(-0.53%)
Feb 12, 2021 236.26 237.59 235.10 237.29 17,098,684 +0.48(+0.20%)
Feb 11, 2021 237.08 237.44 234.53 236.80 16,253,288 +1.62(+0.69%)
Feb 10, 2021 237.30 238.19 233.31 235.18 22,866,236 -0.92(-0.39%)
Feb 09, 2021 234.26 237.06 233.79 236.10 24,324,708 +1.26(+0.54%)
Feb 08, 2021 235.50 236.02 233.24 234.84 22,927,414 +0.26(+0.11%)
Feb 05, 2021 234.61 235.63 232.86 234.58 18,640,880 +0.18(+0.08%)
Feb 04, 2021 235.03 235.59 232.81 234.40 26,082,040 -0.96(-0.41%)
Feb 03, 2021 232.04 237.38 231.74 235.36 27,950,806 +3.38(+1.46%)
Feb 02, 2021 233.71 234.69 231.18 231.98 26,685,692 -0.14(-0.06%)
Feb 01, 2021 227.67 234.87 225.12 232.11 34,369,884 +7.45(+3.32%)
Jan 29, 2021 228.02 230.53 224.07 224.67 43,883,044 -6.75(-2.92%)
Jan 28, 2021 228.20 235.01 227.70 231.42 50,616,556 +5.84(+2.59%)
Jan 27, 2021 230.52 232.88 222.90 225.58 72,011,672 +0.55(+0.25%)
Jan 26, 2021 224.57 226.82 222.84 225.02 50,329,348 +2.71(+1.22%)
Jan 25, 2021 221.91 222.55 217.17 222.31 34,190,672 +3.47(+1.58%)
Jan 22, 2021 219.94 222.84 218.70 218.84 31,152,210 +0.95(+0.44%)
Jan 21, 2021 217.63 219.18 215.43 217.90 31,699,170 +0.61(+0.28%)
Jan 20, 2021 210.85 218.69 210.46 217.28 38,857,564 +7.65(+3.65%)
Jan 19, 2021 207.03 210.16 205.94 209.63 31,294,864 +3.67(+1.78%)
Jan 15, 2021 206.81 207.76 205.36 205.96 32,777,210 -0.36(-0.17%)
Jan 14, 2021 209.12 210.62 206.05 206.32 30,270,050 -3.22(-1.53%)
Jan 13, 2021 207.29 209.94 207.20 209.54 20,701,288 +1.37(+0.66%)
Jan 12, 2021 209.69 210.27 206.61 208.17 23,982,126 -2.48(-1.18%)
Jan 11, 2021 211.60 212.03 209.91 210.65 23,778,974 -2.06(-0.97%)
Jan 08, 2021 211.80 213.64 210.20 212.71 23,701,518 +1.29(+0.61%)
Jan 07, 2021 207.31 212.44 206.99 211.43 28,569,302 +5.85(+2.85%)
Jan 06, 2021 205.50 209.68 205.28 205.58 37,048,956 -5.47(-2.59%)
Jan 05, 2021 210.43 211.65 208.92 211.05 24,573,274 +0.20(+0.10%)
Jan 04, 2021 215.53 215.99 208.06 210.84 38,318,308 -4.58(-2.13%)
Dec 31, 2020 215.43 215.43 215.43 20,912,664 +0.72(+0.33%)
Dec 30, 2020 218.15 218.53 214.51 214.71 20,912,664 -2.69(-1.24%)
Dec 29, 2020 219.19 220.04 216.55 217.40 17,916,340 -0.48(-0.22%)
Dec 28, 2020 217.39 218.92 216.01 217.89 18,492,872 +2.14(+0.99%)
Dec 24, 2020 214.46 216.58 214.24 215.75 10,893,042 +1.68(+0.78%)
Dec 23, 2020 216.09 216.53 213.86 214.07 19,300,106 -2.83(-1.30%)
Dec 22, 2020 215.69 218.53 214.87 216.90 23,348,520 +1.31(+0.61%)
Dec 21, 2020 210.71 216.96 210.45 215.59 38,338,572 +3.87(+1.83%)
Dec 18, 2020 211.72 212.78 209.23 211.72 65,411,836 -0.80(-0.38%)
Dec 17, 2020 212.96 213.94 211.07 212.52 33,528,158 +0.14(+0.06%)
Dec 16, 2020 208.00 213.19 207.97 212.38 36,140,900 +4.99(+2.41%)
Dec 15, 2020 208.39 208.65 205.57 207.40 27,877,562 -0.07(-0.03%)
Dec 14, 2020 206.40 209.41 206.19 207.46 29,720,570 +0.91(+0.44%)
Dec 11, 2020 203.44 206.61 202.53 206.55 31,985,204 +2.65(+1.30%)
Dec 10, 2020 205.11 206.38 203.75 203.90 27,291,622 -1.24(-0.60%)
Dec 09, 2020 208.39 208.46 204.57 205.14 33,466,638 -4.08(-1.95%)
Dec 08, 2020 207.24 210.13 206.19 209.22 24,022,458 +1.67(+0.80%)
Dec 07, 2020 207.63 208.76 206.29 207.55 25,360,686 -0.07(-0.03%)
Dec 04, 2020 207.48 208.61 206.48 207.62 25,466,828 +0.12(+0.06%)
Dec 03, 2020 207.86 209.58 206.93 207.50 25,911,320 -1.09(-0.52%)
Dec 02, 2020 208.12 208.69 206.11 208.60 24,481,412 -0.81(-0.39%)
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.