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 (%)
Apr 30, 2020 172.98 173.37 169.36 172.22 56,010,252 +1.71(+1.00%)
Apr 29, 2020 166.47 170.75 165.18 170.51 53,174,912 +7.32(+4.49%)
Apr 28, 2020 168.75 168.82 162.79 163.19 35,734,852 -4.07(-2.44%)
Apr 27, 2020 169.71 170.00 166.54 167.26 34,523,764 -0.48(-0.29%)
Apr 24, 2020 165.35 167.75 164.06 167.75 35,696,800 +3.01(+1.83%)
Apr 23, 2020 167.32 168.24 164.25 164.74 34,104,604 -2.02(-1.21%)
Apr 22, 2020 164.71 167.22 164.16 166.76 36,044,216 +5.48(+3.40%)
Apr 21, 2020 166.74 166.90 159.63 161.28 58,458,456 -6.96(-4.14%)
Apr 20, 2020 169.75 171.78 168.17 168.24 38,123,336 -3.40(-1.98%)
Apr 17, 2020 172.50 172.98 169.01 171.64 54,905,892 +1.50(+0.88%)
Apr 16, 2020 167.51 170.37 166.16 170.14 52,409,656 +4.96(+3.00%)
Apr 15, 2020 164.89 166.80 162.64 165.18 42,566,844 -1.75(-1.05%)
Apr 14, 2020 162.41 166.98 161.45 166.93 54,949,852 +7.87(+4.95%)
Apr 13, 2020 157.94 159.12 155.97 159.06 43,560,204 +0.35(+0.22%)
Apr 09, 2020 159.88 160.85 156.96 158.70 53,517,884 +0.01(+0.01%)
Apr 08, 2020 159.21 160.17 157.13 158.69 50,215,960 +1.58(+1.00%)
Apr 07, 2020 162.98 163.37 156.90 157.12 65,275,120 -1.71(-1.08%)
Apr 06, 2020 154.07 160.01 151.44 158.83 69,775,312 +10.99(+7.44%)
Apr 03, 2020 149.05 151.25 146.26 147.83 42,916,116 -1.37(-0.92%)
Apr 02, 2020 145.94 149.42 144.50 149.21 51,619,808 +3.03(+2.07%)
Apr 01, 2020 147.04 151.60 144.94 146.18 60,266,056 -5.38(-3.55%)
Mar 31, 2020 153.19 158.36 150.46 151.56 81,010,360 -2.42(-1.57%)
Mar 30, 2020 146.50 154.34 144.16 153.98 65,913,412 +10.12(+7.03%)
Mar 27, 2020 145.84 148.85 143.38 143.87 59,355,960 -5.55(-3.72%)
Mar 26, 2020 143.19 150.55 142.59 149.42 67,250,456 +8.23(+5.83%)
Mar 25, 2020 143.10 148.31 138.81 141.19 78,674,656 -1.36(-0.96%)
Mar 24, 2020 138.15 143.77 135.76 142.56 85,811,600 +10.20(+7.70%)
Mar 23, 2020 131.67 135.09 127.35 132.36 82,077,392 +0.36(+0.28%)
Mar 20, 2020 140.31 141.37 130.56 132.00 88,308,560 -4.47(-3.27%)
Mar 19, 2020 137.21 144.30 133.58 136.47 89,373,848 +1.54(+1.14%)
Mar 18, 2020 132.62 140.31 129.76 134.93 84,755,664 -2.36(-1.72%)
Mar 17, 2020 134.54 141.75 129.74 137.29 84,292,816 +4.53(+3.41%)
Mar 16, 2020 134.54 143.53 129.74 132.76 91,375,264 -19.87(-13.02%)
Mar 13, 2020 141.75 155.60 135.24 152.64 96,488,632 +22.66(+17.43%)
Mar 12, 2020 139.64 147.49 129.98 129.98 96,923,200 -17.66(-11.96%)
Mar 11, 2020 151.00 151.55 145.26 147.64 58,737,608 -7.01(-4.53%)
Mar 10, 2020 152.00 154.75 146.63 154.65 67,959,560 +9.90(+6.84%)
Mar 09, 2020 145.11 151.60 144.15 144.75 73,186,296 -10.52(-6.78%)
Mar 06, 2020 156.27 156.75 149.92 155.27 75,774,784 -4.52(-2.83%)
Mar 05, 2020 159.57 164.21 159.23 159.79 49,701,548 -4.11(-2.51%)
Mar 04, 2020 161.92 164.05 159.16 163.90 51,755,548 +5.80(+3.67%)
Mar 03, 2020 165.49 168.18 155.94 158.10 74,501,056 -7.96(-4.79%)
Mar 02, 2020 158.87 166.18 155.98 166.05 73,776,424 +10.36(+6.65%)
Feb 28, 2020 146.47 157.33 146.07 155.69 101,011,024 +3.68(+2.42%)
Feb 27, 2020 156.95 160.52 151.82 152.01 96,810,792 -11.52(-7.05%)
Feb 26, 2020 163.09 166.51 161.65 163.54 58,485,404 +2.02(+1.25%)
Feb 25, 2020 167.41 168.03 161.12 161.52 70,696,792 -2.71(-1.65%)
Feb 24, 2020 161.23 167.75 156.87 164.23 70,966,280 -7.40(-4.31%)
Feb 21, 2020 176.03 176.35 170.34 171.63 50,571,636 -5.60(-3.16%)
Feb 20, 2020 179.66 179.95 174.04 177.23 38,237,964 -2.75(-1.53%)
Feb 19, 2020 180.73 180.84 179.20 179.98 31,097,386 +0.54(+0.30%)
Feb 18, 2020 177.88 179.89 177.78 179.44 29,002,124 +1.80(+1.01%)
Feb 14, 2020 175.63 177.70 175.05 177.64 24,154,288 +1.57(+0.89%)
Feb 13, 2020 175.46 178.48 175.26 176.07 36,777,740 -0.96(-0.54%)
Feb 12, 2020 177.86 178.12 174.28 177.03 48,994,104 +0.26(+0.15%)
Feb 11, 2020 182.72 182.77 175.87 176.77 55,384,400 -4.08(-2.26%)
Feb 10, 2020 175.94 180.98 175.63 180.85 37,340,980 +4.61(+2.62%)
Feb 07, 2020 175.24 177.91 174.89 176.24 34,984,304 +0.25(+0.14%)
Feb 06, 2020 173.44 176.17 172.57 175.99 28,910,460 +3.58(+2.07%)
Feb 05, 2020 176.38 176.54 170.99 172.42 40,840,556 -0.21(-0.12%)
Feb 04, 2020 169.77 173.13 168.98 172.63 37,964,328 +5.50(+3.29%)
Feb 03, 2020 163.34 167.24 163.31 167.13 31,416,774 +3.98(+2.44%)
Jan 31, 2020 165.05 165.23 162.53 163.15 37,711,344 -2.44(-1.48%)
Jan 30, 2020 166.81 166.81 163.69 165.59 53,793,032 +4.54(+2.82%)
Jan 29, 2020 160.86 161.73 158.80 161.05 36,219,208 +2.47(+1.56%)
Jan 28, 2020 156.97 158.87 156.29 158.58 25,900,216 +3.17(+2.04%)
Jan 27, 2020 154.45 156.58 153.54 155.41 33,437,092 -2.77(-1.75%)
Jan 24, 2020 160.54 160.56 157.61 158.18 25,999,652 -1.61(-1.01%)
Jan 23, 2020 159.28 159.86 158.40 159.78 20,496,184 +0.98(+0.62%)
Jan 22, 2020 160.44 160.52 158.79 158.81 25,156,202 -0.77(-0.48%)
Jan 21, 2020 159.75 161.19 159.51 159.57 30,782,442 -0.57(-0.36%)
Jan 17, 2020 160.46 160.50 158.55 160.15 35,863,476 +0.14(+0.09%)
Jan 16, 2020 157.51 159.32 157.21 160.00 24,857,722 +3.61(+2.31%)
Jan 15, 2020 155.85 157.12 155.81 156.39 22,320,312 +1.01(+0.65%)
Jan 14, 2020 156.59 156.79 154.99 155.39 24,496,580 -1.10(-0.70%)
Jan 13, 2020 155.03 156.52 154.55 156.49 22,565,254 +1.86(+1.20%)
Jan 10, 2020 156.05 156.43 154.47 154.63 21,633,840 -0.72(-0.46%)
Jan 09, 2020 155.11 155.46 154.33 155.35 22,313,748 +1.92(+1.25%)
Jan 08, 2020 152.32 154.11 151.38 153.43 28,951,374 +2.41(+1.59%)
Jan 07, 2020 152.69 153.03 150.78 151.03 22,578,924 -1.39(-0.91%)
Jan 06, 2020 150.55 152.48 150.00 152.41 21,716,730 +0.39(+0.26%)
Jan 03, 2020 151.73 153.29 151.49 152.02 22,038,366 -1.92(-1.24%)
Jan 02, 2020 152.18 154.04 151.74 153.94 23,604,060 +2.80(+1.85%)
Dec 31, 2019 150.25 151.21 149.94 151.14 19,191,648 +0.11(+0.07%)
Dec 30, 2019 152.38 152.41 150.21 151.03 17,058,148 -1.31(-0.86%)
Dec 27, 2019 152.82 152.91 151.64 152.35 19,213,560 +0.28(+0.18%)
Dec 26, 2019 151.01 152.13 150.85 152.07 15,150,915 +1.24(+0.82%)
Dec 24, 2019 150.93 151.15 150.58 150.83 9,379,266 -0.03(-0.02%)
Dec 23, 2019 151.54 151.54 150.73 150.86 18,487,440 +0.00(+0.00%)
Dec 20, 2019 150.80 151.90 149.79 150.86 55,926,052 +1.63(+1.09%)
Dec 19, 2019 147.59 149.29 147.35 149.23 26,042,248 +1.28(+0.87%)
Dec 18, 2019 147.88 149.01 147.77 147.95 25,176,500 -0.31(-0.21%)
Dec 17, 2019 148.98 149.23 148.03 148.25 26,530,178 -0.81(-0.54%)
Dec 16, 2019 148.66 149.41 148.38 149.06 25,192,320 +0.96(+0.65%)
Dec 13, 2019 146.63 148.45 146.47 148.10 24,885,192 +1.24(+0.84%)
Dec 12, 2019 145.34 147.06 144.74 146.87 25,682,386 +1.48(+1.02%)
Dec 11, 2019 145.24 145.55 144.08 145.39 19,675,116 +0.55(+0.38%)
Dec 10, 2019 145.00 145.57 144.49 144.84 17,191,270 -0.22(-0.15%)
Dec 09, 2019 144.79 145.88 144.63 145.06 17,411,682 -0.37(-0.26%)
Dec 06, 2019 144.71 145.55 144.02 145.44 17,122,682 +1.74(+1.21%)
Dec 05, 2019 143.81 144.07 143.26 143.69 18,644,934 +0.08(+0.05%)
Dec 04, 2019 143.89 143.93 142.99 143.62 18,337,818 +0.52(+0.36%)
Dec 03, 2019 141.35 143.21 140.55 143.10 26,277,930 -0.23(-0.16%)
Dec 02, 2019 145.50 145.51 142.15 143.33 28,611,232 -1.75(-1.21%)
Nov 29, 2019 145.77 145.97 144.99 145.08 12,497,166 -0.90(-0.62%)
Nov 27, 2019 145.99 146.16 145.22 145.98 15,860,997 +0.25(+0.17%)
Nov 26, 2019 145.06 146.08 145.03 145.73 25,688,794 +0.80(+0.55%)
Nov 25, 2019 143.76 145.05 143.68 144.94 23,394,140 +1.57(+1.10%)
Nov 22, 2019 143.83 144.05 142.63 143.37 16,529,194 +0.10(+0.07%)
Nov 21, 2019 143.19 143.57 142.32 143.26 19,374,928 -0.13(-0.09%)
Nov 20, 2019 144.06 144.56 142.28 143.40 26,813,256 -0.25(-0.17%)
Nov 19, 2019 144.11 144.54 143.46 143.65 25,059,616 +0.05(+0.03%)
Nov 18, 2019 143.34 143.80 142.30 143.60 22,545,562 +0.35(+0.25%)
Nov 15, 2019 142.25 143.26 141.62 143.24 24,612,652 +1.82(+1.29%)
Nov 14, 2019 140.43 141.75 140.41 141.42 20,656,298 +0.72(+0.51%)
Nov 13, 2019 140.16 140.85 139.72 140.70 18,253,156 +0.23(+0.16%)
Nov 12, 2019 139.72 140.95 139.51 140.47 19,516,976 +0.92(+0.66%)
Nov 11, 2019 138.82 139.85 138.24 139.56 15,036,966 +0.14(+0.10%)
Nov 08, 2019 137.52 139.44 137.31 139.41 17,539,530 +1.62(+1.18%)
Nov 07, 2019 137.39 138.38 137.32 137.79 18,605,230 +0.19(+0.14%)
Nov 06, 2019 137.90 138.04 136.78 137.60 17,350,470 -0.38(-0.28%)
Nov 05, 2019 138.47 138.52 137.45 137.98 19,083,432 -0.09(-0.06%)
Nov 04, 2019 138.34 138.50 137.69 138.07 17,685,530 +0.79(+0.58%)
Nov 01, 2019 137.79 137.94 136.55 137.27 34,683,836 +0.33(+0.24%)
Oct 31, 2019 138.40 138.43 136.58 136.94 25,753,316 -1.18(-0.86%)
Oct 30, 2019 137.08 138.50 136.39 138.12 19,352,948 +1.70(+1.25%)
Oct 29, 2019 137.62 138.02 136.25 136.42 21,547,830 -1.30(-0.94%)
Oct 28, 2019 137.92 139.14 137.07 137.72 36,924,528 +3.31(+2.46%)
Oct 25, 2019 133.09 134.81 132.96 134.42 27,178,634 +0.75(+0.56%)
Oct 24, 2019 132.57 134.12 132.45 133.66 39,013,548 +2.58(+1.97%)
Oct 23, 2019 130.74 131.29 129.53 131.09 32,767,808 +0.83(+0.64%)
Oct 22, 2019 132.74 133.73 130.15 130.25 29,230,532 -2.10(-1.59%)
Oct 21, 2019 132.24 132.29 130.87 132.35 21,673,348 +1.11(+0.84%)
Oct 18, 2019 133.49 133.72 130.44 131.25 33,800,308 -2.18(-1.63%)
Oct 17, 2019 134.63 135.08 132.78 133.43 23,135,734 -0.69(-0.51%)
Oct 16, 2019 134.48 134.67 133.27 134.11 21,814,348 -1.11(-0.82%)
Oct 15, 2019 133.78 135.43 133.54 135.22 20,847,672 +1.93(+1.45%)
Oct 14, 2019 133.43 134.00 133.26 133.29 14,218,193 -0.12(-0.09%)
Oct 11, 2019 133.84 134.71 133.24 133.41 26,750,744 +0.55(+0.42%)
Oct 10, 2019 132.28 133.41 132.05 132.86 19,250,070 +0.82(+0.62%)
Oct 09, 2019 131.29 132.48 130.83 132.04 21,100,686 +2.45(+1.89%)
Oct 08, 2019 130.93 131.58 129.54 129.59 28,032,688 -1.38(-1.06%)
Oct 07, 2019 130.99 131.98 130.88 130.97 17,374,544 -0.96(-0.72%)
Oct 04, 2019 130.62 132.05 130.30 131.93 24,958,880 +1.76(+1.35%)
Oct 03, 2019 128.90 130.62 127.25 130.17 27,605,968 +1.56(+1.21%)
Oct 02, 2019 130.14 130.25 127.59 128.61 33,488,962 -2.31(-1.77%)
Oct 01, 2019 133.40 133.96 130.86 130.92 23,640,892 -1.87(-1.41%)
Sep 30, 2019 131.83 132.97 131.60 132.79 19,292,312 +1.24(+0.94%)
Sep 27, 2019 133.86 134.06 130.52 131.55 23,555,330 -1.73(-1.30%)
Sep 26, 2019 133.19 133.89 132.23 133.28 18,641,756 +0.25(+0.19%)
Sep 25, 2019 131.33 133.68 129.93 133.03 23,590,468 +1.84(+1.40%)
Sep 24, 2019 134.06 134.38 130.74 131.19 31,414,898 -1.71(-1.29%)
Sep 23, 2019 132.99 133.37 132.23 132.90 18,206,172 -0.29(-0.21%)
Sep 20, 2019 134.69 135.30 132.05 133.19 41,920,804 -1.56(-1.16%)
Sep 19, 2019 134.01 135.99 133.79 134.74 37,777,660 +2.44(+1.84%)
Sep 18, 2019 131.20 132.45 130.41 132.31 25,594,186 +1.08(+0.82%)
Sep 17, 2019 130.82 131.35 130.31 131.23 18,816,242 +1.04(+0.80%)
Sep 16, 2019 129.74 130.57 129.58 130.19 17,507,442 -0.97(-0.74%)
Sep 13, 2019 131.60 131.87 130.44 131.16 24,460,006 -0.19(-0.15%)
Sep 12, 2019 131.67 132.21 130.73 131.35 28,273,402 +1.34(+1.03%)
Sep 11, 2019 129.81 130.16 129.03 130.01 25,842,262 +0.19(+0.15%)
Sep 10, 2019 130.66 130.75 128.48 129.82 30,257,778 -1.53(-1.16%)
Sep 09, 2019 133.33 133.48 130.34 131.35 26,979,758 -1.51(-1.14%)
Sep 06, 2019 133.75 133.89 132.00 132.86 21,802,312 -0.91(-0.68%)
Sep 05, 2019 132.87 134.08 132.54 133.77 27,334,540 +2.53(+1.93%)
Sep 04, 2019 131.14 131.51 130.36 131.24 18,858,624 +1.30(+1.00%)
Sep 03, 2019 130.48 131.05 129.61 129.94 19,760,592 -1.74(-1.32%)
Aug 30, 2019 132.91 132.94 130.16 131.68 25,070,486 -0.25(-0.19%)
Aug 29, 2019 131.09 132.23 130.77 131.93 21,118,150 +2.45(+1.89%)
Aug 28, 2019 128.83 129.67 127.56 129.48 18,220,382 -0.17(-0.13%)
Aug 27, 2019 130.27 130.59 128.62 129.65 24,196,874 +0.28(+0.21%)
Aug 26, 2019 128.94 129.48 127.89 129.38 21,273,796 +1.97(+1.54%)
Aug 23, 2019 131.04 132.15 126.84 127.41 40,323,780 -4.19(-3.19%)
Aug 22, 2019 132.44 132.96 130.18 131.60 19,580,288 -0.96(-0.73%)
Aug 21, 2019 132.34 133.23 131.81 132.56 15,681,436 +1.46(+1.11%)
Aug 20, 2019 132.01 132.49 131.09 131.10 22,174,282 -1.10(-0.83%)
Aug 19, 2019 131.67 132.34 130.74 132.20 25,505,968 +2.18(+1.67%)
Aug 16, 2019 128.83 130.34 128.68 130.03 26,201,196 +2.34(+1.83%)
Aug 15, 2019 128.36 128.54 126.32 127.69 29,439,474 -0.29(-0.22%)
Aug 14, 2019 130.24 130.78 127.67 127.97 34,037,088 -3.97(-3.01%)
Aug 13, 2019 129.52 132.13 128.52 131.94 26,772,680 +2.68(+2.07%)
Aug 12, 2019 130.49 131.24 128.75 129.27 21,512,242 -1.83(-1.39%)
Aug 09, 2019 131.95 132.69 129.91 131.10 24,650,388 -1.12(-0.85%)
Aug 08, 2019 130.04 132.32 129.40 132.22 28,874,188 +3.44(+2.67%)
Aug 07, 2019 127.37 129.14 125.50 128.78 35,085,304 +0.56(+0.44%)
Aug 06, 2019 127.38 129.16 126.81 128.22 34,337,000 +2.36(+1.88%)
Aug 05, 2019 126.90 127.50 124.50 125.86 44,874,060 -4.46(-3.43%)
Aug 02, 2019 131.46 131.68 128.76 130.33 32,344,764 -1.10(-0.84%)
Aug 01, 2019 130.42 134.17 130.35 131.43 42,594,372 +1.70(+1.31%)
Jul 31, 2019 133.59 133.74 128.59 129.73 40,522,960 -3.88(-2.91%)
Jul 30, 2019 133.41 134.44 133.09 133.61 17,678,262 -0.65(-0.48%)
Jul 29, 2019 134.71 134.72 132.68 134.26 17,440,220 -0.29(-0.22%)
Jul 26, 2019 133.63 134.87 133.56 134.55 19,997,880 +1.09(+0.82%)
Jul 25, 2019 133.69 133.86 132.63 133.46 19,265,644 -0.50(-0.38%)
Jul 24, 2019 132.23 133.98 132.18 133.96 21,779,412 +1.36(+1.03%)
Jul 23, 2019 133.05 133.27 131.40 132.60 18,925,714 +0.82(+0.62%)
Jul 22, 2019 130.81 132.51 130.74 131.78 26,343,598 +1.72(+1.32%)
Jul 19, 2019 133.49 133.91 129.90 130.06 51,463,528 +0.19(+0.15%)
Jul 18, 2019 129.04 130.06 128.20 129.87 32,233,624 +0.14(+0.11%)
Jul 17, 2019 131.09 131.31 129.68 129.73 21,217,114 -0.77(-0.59%)
Jul 16, 2019 132.29 132.37 129.96 130.50 23,866,624 -1.73(-1.31%)
Jul 15, 2019 132.74 132.84 131.81 132.23 17,489,178 +0.00(+0.00%)
Jul 12, 2019 132.18 132.45 131.38 132.23 19,891,994 +0.48(+0.36%)
Jul 11, 2019 131.56 132.53 131.25 131.75 23,445,886 +0.52(+0.40%)
Jul 10, 2019 130.54 131.93 130.44 131.23 25,419,950 +1.35(+1.04%)
Jul 09, 2019 129.47 130.39 129.28 129.88 20,957,356 -0.50(-0.39%)
Jul 08, 2019 129.85 130.52 128.87 130.38 17,618,354 -0.10(-0.07%)
Jul 05, 2019 129.41 130.74 129.20 130.48 19,056,158 -0.38(-0.29%)
Jul 03, 2019 130.23 131.13 129.75 130.86 14,316,673 +0.84(+0.64%)
Jul 02, 2019 129.58 130.03 128.84 130.02 16,001,105 +0.91(+0.70%)
Jul 01, 2019 130.07 130.14 128.49 129.12 23,791,748 +1.59(+1.25%)
Jun 28, 2019 128.11 128.14 126.76 127.53 31,558,300 -0.18(-0.14%)
Jun 27, 2019 127.70 128.24 127.10 127.71 17,387,980 +0.21(+0.16%)
Jun 26, 2019 127.90 129.22 127.19 127.50 24,846,834 +0.48(+0.37%)
Jun 25, 2019 130.66 130.98 126.36 127.02 34,988,160 -4.16(-3.17%)
Jun 24, 2019 130.42 131.75 130.42 131.18 21,660,358 +0.79(+0.61%)
Jun 21, 2019 130.02 131.12 129.91 130.39 38,580,392 +0.02(+0.01%)
Jun 20, 2019 130.85 131.05 129.20 130.37 34,699,920 +1.20(+0.93%)
Jun 19, 2019 128.52 129.40 127.39 129.17 24,932,634 +0.50(+0.39%)
Jun 18, 2019 127.75 128.75 127.16 128.67 27,237,742 +2.20(+1.74%)
Jun 17, 2019 126.26 127.31 126.17 126.47 15,243,679 +0.38(+0.30%)
Jun 14, 2019 125.91 127.37 125.32 126.09 18,720,648 +0.12(+0.10%)
Jun 13, 2019 125.64 126.30 125.24 125.97 18,063,988 +0.79(+0.63%)
Jun 12, 2019 125.09 125.63 124.43 125.18 17,948,986 -0.58(-0.46%)
Jun 11, 2019 127.45 127.79 124.98 125.76 25,113,082 -0.48(-0.38%)
Jun 10, 2019 126.04 127.64 125.66 126.23 27,803,082 +1.14(+0.91%)
Jun 07, 2019 122.99 125.90 122.10 125.09 35,594,724 +3.41(+2.80%)
Jun 06, 2019 120.37 121.83 119.57 121.68 22,535,604 +1.89(+1.58%)
Jun 05, 2019 118.95 119.83 118.25 119.79 26,177,784 +2.54(+2.17%)
Jun 04, 2019 115.46 117.36 114.86 117.25 30,854,186 +2.74(+2.39%)
Jun 03, 2019 117.90 118.40 113.30 114.50 39,894,948 -3.24(-2.75%)
May 31, 2019 118.27 118.63 117.40 117.74 27,990,792 -1.95(-1.63%)
May 30, 2019 119.25 119.72 118.79 119.69 17,654,546 +0.75(+0.63%)
May 29, 2019 119.36 119.37 118.08 118.94 23,910,976 -1.16(-0.97%)
May 28, 2019 120.88 121.85 120.00 120.10 24,293,432 -0.08(-0.06%)
May 24, 2019 120.82 121.30 119.92 120.18 14,835,696 +0.06(+0.05%)
May 23, 2019 120.14 120.23 118.75 120.12 24,779,878 -1.42(-1.17%)
May 22, 2019 120.54 122.08 120.44 121.54 16,170,218 +0.73(+0.61%)
May 21, 2019 121.31 121.41 120.50 120.81 16,060,482 +0.39(+0.32%)
May 20, 2019 120.44 121.46 119.72 120.42 24,891,590 -1.50(-1.23%)
May 17, 2019 122.14 124.19 121.78 121.92 27,070,394 -0.82(-0.67%)
May 16, 2019 120.66 123.17 120.39 122.74 31,622,258 +2.77(+2.31%)
May 15, 2019 118.29 120.63 117.76 119.97 25,968,364 +1.67(+1.41%)
May 14, 2019 117.49 119.39 117.33 118.30 26,629,628 +1.31(+1.12%)
May 13, 2019 117.72 119.08 116.70 116.99 35,782,096 -3.58(-2.97%)
May 10, 2019 118.47 121.34 117.44 120.58 32,594,598 +1.55(+1.30%)
May 09, 2019 117.89 119.31 117.20 119.03 28,711,836 -0.01(-0.01%)
May 08, 2019 118.98 119.86 118.32 119.04 29,953,724 -0.01(-0.01%)
May 07, 2019 119.94 120.63 117.82 119.05 37,969,920 -2.49(-2.05%)
May 06, 2019 119.88 121.94 119.61 121.55 25,554,524 -0.71(-0.58%)
May 03, 2019 120.80 122.76 120.69 122.26 26,264,508 +2.55(+2.13%)
May 02, 2019 121.39 121.40 119.05 119.71 28,826,390 -1.58(-1.31%)
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.