Microsoft (NQ: MSFT )

307.25 USD +3.04 (+1.00%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 18, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2018 101.29 102.40 100.44 101.57 33,173,700 +1.18(+1.18%)
Dec 28, 2018 102.09 102.41 99.52 100.39 38,169,300 -0.79(-0.78%)
Dec 27, 2018 99.30 101.19 96.40 101.18 49,475,550 +0.62(+0.62%)
Dec 26, 2018 95.14 100.69 93.96 100.56 51,540,575 +6.43(+6.83%)
Dec 24, 2018 97.68 97.97 93.98 94.13 43,935,100 -4.10(-4.17%)
Dec 21, 2018 101.63 103.00 97.46 98.23 111,242,000 -3.28(-3.23%)
Dec 20, 2018 103.05 104.31 98.78 101.51 70,257,785 -2.18(-2.10%)
Dec 19, 2018 103.65 106.88 101.35 103.69 68,170,551 -0.28(-0.27%)
Dec 18, 2018 103.75 104.51 102.52 103.97 48,231,616 +1.08(+1.05%)
Dec 17, 2018 105.41 105.80 101.71 102.89 56,943,894 -3.14(-2.96%)
Dec 14, 2018 108.25 109.26 105.50 106.03 47,043,100 -3.42(-3.12%)
Dec 13, 2018 109.58 110.87 108.63 109.45 30,636,906 +0.37(+0.34%)
Dec 12, 2018 110.89 111.27 109.04 109.08 36,172,856 +0.49(+0.45%)
Dec 11, 2018 109.80 110.95 107.44 108.59 42,356,987 +1.00(+0.93%)
Dec 10, 2018 104.80 107.98 103.89 107.59 40,790,262 +2.77(+2.64%)
Dec 07, 2018 108.38 109.45 104.30 104.82 45,044,900 -4.37(-4.00%)
Dec 06, 2018 105.82 109.24 105.00 109.19 48,046,652 +0.67(+0.62%)
Dec 04, 2018 111.94 112.64 108.21 108.52 45,196,900 -3.57(-3.18%)
Dec 03, 2018 113.00 113.42 110.73 112.09 34,342,141 +1.20(+1.08%)
Nov 30, 2018 110.70 110.97 109.36 110.89 33,665,600 +0.70(+0.64%)
Nov 29, 2018 110.33 111.11 109.03 110.19 27,793,094 -0.93(-0.84%)
Nov 28, 2018 107.89 111.33 107.86 111.12 46,395,946 +3.98(+3.71%)
Nov 27, 2018 106.27 107.33 105.36 107.14 29,096,163 +0.67(+0.63%)
Nov 26, 2018 104.79 106.63 104.58 106.47 32,295,694 +3.40(+3.30%)
Nov 23, 2018 102.17 103.81 102.00 103.07 13,823,100 -0.04(-0.04%)
Nov 21, 2018 103.11 103.11 103.11 0 +1.40(+1.38%)
Nov 20, 2018 101.80 102.97 99.35 101.71 64,032,581 -2.91(-2.78%)
Nov 19, 2018 108.27 108.56 103.55 104.62 43,345,053 -3.67(-3.39%)
Nov 16, 2018 107.08 108.88 106.80 108.29 33,502,100 +1.01(+0.94%)
Nov 15, 2018 104.99 107.80 103.91 107.28 38,460,674 +2.31(+2.20%)
Nov 14, 2018 108.10 108.26 104.47 104.97 39,478,125 -1.97(-1.84%)
Nov 13, 2018 107.55 108.74 106.64 106.94 35,363,639 +0.07(+0.07%)
Nov 12, 2018 109.42 109.96 106.10 106.87 33,598,296 -2.70(-2.46%)
Nov 09, 2018 110.85 111.45 108.76 109.57 32,039,200 -2.18(-1.95%)
Nov 08, 2018 111.80 112.21 110.91 111.75 25,480,064 -0.21(-0.19%)
Nov 07, 2018 109.44 112.24 109.40 111.96 37,886,323 +4.24(+3.94%)
Nov 06, 2018 107.38 108.84 106.28 107.72 24,332,850 +0.21(+0.20%)
Nov 05, 2018 106.37 107.74 105.90 107.51 27,910,540 +1.35(+1.27%)
Nov 02, 2018 106.48 107.32 104.97 106.16 37,680,100 +0.24(+0.23%)
Nov 01, 2018 107.05 107.32 105.53 105.92 33,372,375 -0.89(-0.83%)
Oct 31, 2018 105.43 108.14 105.39 106.81 51,059,062 +3.08(+2.97%)
Oct 30, 2018 103.66 104.38 100.11 103.73 65,337,050 -0.12(-0.12%)
Oct 29, 2018 108.11 108.70 101.63 103.85 55,141,356 -3.11(-2.91%)
Oct 26, 2018 105.69 108.75 104.76 106.96 55,523,100 -1.34(-1.24%)
Oct 25, 2018 106.55 109.27 106.15 108.30 61,629,544 +5.98(+5.84%)
Oct 24, 2018 108.41 108.49 101.59 102.32 63,811,256 -5.78(-5.35%)
Oct 23, 2018 107.77 108.97 105.11 108.10 43,751,125 -1.53(-1.40%)
Oct 22, 2018 109.32 110.54 108.24 109.63 26,509,537 +0.97(+0.89%)
Oct 19, 2018 108.93 110.86 108.21 108.66 32,785,400 +0.16(+0.15%)
Oct 18, 2018 110.10 110.53 107.83 108.50 32,477,900 -2.21(-2.00%)
Oct 17, 2018 111.68 111.81 109.55 110.71 26,546,591 -0.29(-0.26%)
Oct 16, 2018 109.54 111.41 108.95 111.00 31,601,913 +3.40(+3.16%)
Oct 15, 2018 108.91 109.48 106.95 107.60 32,060,906 -1.97(-1.80%)
Oct 12, 2018 109.01 111.24 107.12 109.57 47,742,100 +3.66(+3.46%)
Oct 11, 2018 105.35 108.93 104.20 105.91 63,876,830 -0.25(-0.24%)
Oct 10, 2018 111.24 111.50 105.79 106.16 61,360,578 -6.10(-5.43%)
Oct 09, 2018 111.14 113.08 110.80 112.26 26,192,302 +1.41(+1.27%)
Oct 08, 2018 111.66 112.03 109.34 110.85 29,637,615 -1.28(-1.14%)
Oct 05, 2018 112.63 113.17 110.64 112.13 29,068,800 -0.66(-0.59%)
Oct 04, 2018 114.61 114.76 111.63 112.79 34,817,634 -2.38(-2.07%)
Oct 03, 2018 115.42 116.18 114.93 115.17 16,644,772 +0.02(+0.02%)
Oct 02, 2018 115.30 115.84 114.44 115.15 20,780,726 -0.46(-0.40%)
Oct 01, 2018 114.75 115.68 114.73 115.61 18,881,814 +1.24(+1.08%)
Sep 28, 2018 114.19 114.57 113.68 114.37 21,647,800 -0.04(-0.03%)
Sep 27, 2018 114.78 114.91 114.20 114.41 19,058,123 +0.43(+0.38%)
Sep 26, 2018 114.47 115.06 113.74 113.98 19,348,993 -0.47(-0.41%)
Sep 25, 2018 114.80 115.10 113.75 114.45 22,659,698 -0.22(-0.19%)
Sep 24, 2018 113.03 114.90 112.22 114.67 27,329,091 +0.41(+0.36%)
Sep 21, 2018 114.00 115.29 113.51 114.26 71,229,700 +0.69(+0.61%)
Sep 20, 2018 112.28 113.80 111.93 113.57 23,710,737 +1.87(+1.67%)
Sep 19, 2018 113.05 113.32 111.04 111.70 21,721,594 -1.51(-1.33%)
Sep 18, 2018 112.19 113.69 111.72 113.21 22,167,722 +1.07(+0.95%)
Sep 17, 2018 113.69 113.70 111.86 112.14 20,730,456 -1.23(-1.08%)
Sep 14, 2018 113.36 113.73 112.44 113.37 19,122,300 +0.46(+0.41%)
Sep 13, 2018 112.12 113.72 112.12 112.91 25,936,522 +1.20(+1.07%)
Sep 12, 2018 111.43 111.85 110.51 111.71 18,890,707 +0.47(+0.42%)
Sep 11, 2018 108.90 111.59 108.89 111.24 24,300,609 +1.86(+1.70%)
Sep 10, 2018 108.84 109.64 108.36 109.38 20,721,170 +1.17(+1.08%)
Sep 07, 2018 108.23 108.72 107.23 108.21 22,498,602 -0.53(-0.49%)
Sep 06, 2018 108.25 108.99 107.51 108.74 23,477,105 +0.25(+0.23%)
Sep 05, 2018 111.01 111.42 108.10 108.49 32,869,116 -3.22(-2.88%)
Sep 04, 2018 110.85 111.96 110.22 111.71 22,633,247 -0.62(-0.55%)
Aug 31, 2018 112.33 112.33 112.33 0 +0.38(+0.34%)
Aug 30, 2018 111.67 112.61 111.44 111.95 22,797,480 -0.07(-0.06%)
Aug 29, 2018 110.45 112.03 110.27 112.02 20,816,196 +1.76(+1.60%)
Aug 28, 2018 109.94 110.50 109.79 110.26 19,151,237 +0.66(+0.60%)
Aug 27, 2018 109.27 109.64 108.51 109.60 19,641,549 +1.20(+1.11%)
Aug 24, 2018 107.67 108.56 107.56 108.40 17,234,000 +0.84(+0.78%)
Aug 23, 2018 107.15 108.18 106.87 107.56 18,161,435 +0.50(+0.47%)
Aug 22, 2018 105.85 107.34 105.78 107.06 17,999,735 +1.08(+1.02%)
Aug 21, 2018 106.92 107.35 105.85 105.98 22,872,347 -0.89(-0.83%)
Aug 20, 2018 107.51 107.90 106.48 106.87 17,900,333 -0.71(-0.66%)
Aug 17, 2018 107.36 107.90 106.69 107.58 18,061,500 -0.06(-0.06%)
Aug 16, 2018 108.30 108.86 107.30 107.64 21,383,772 -0.02(-0.02%)
Aug 15, 2018 108.49 108.99 106.82 107.66 29,977,787 -1.90(-1.73%)
Aug 14, 2018 108.56 109.75 108.04 109.56 16,784,302 +1.35(+1.25%)
Aug 13, 2018 109.24 109.58 108.10 108.21 18,473,192 -0.79(-0.72%)
Aug 10, 2018 109.42 109.69 108.38 109.00 18,183,700 -0.67(-0.61%)
Aug 09, 2018 109.71 110.16 109.60 109.67 13,675,472 +0.18(+0.16%)
Aug 08, 2018 109.33 109.75 108.76 109.49 15,483,469 +0.61(+0.56%)
Aug 07, 2018 108.56 109.10 108.17 108.88 16,074,912 +0.75(+0.69%)
Aug 06, 2018 108.12 108.42 107.56 108.13 20,264,917 +0.09(+0.08%)
Aug 03, 2018 107.80 108.05 106.82 108.04 18,659,600 +0.47(+0.44%)
Aug 02, 2018 105.40 108.09 104.84 107.57 26,100,841 +1.29(+1.21%)
Aug 01, 2018 106.03 106.45 105.42 106.28 23,628,052 +0.20(+0.19%)
Jul 31, 2018 106.49 106.72 105.38 106.08 27,627,289 +0.71(+0.67%)
Jul 30, 2018 107.19 107.53 104.76 105.37 34,653,675 -2.31(-2.15%)
Jul 27, 2018 110.18 110.18 106.14 107.68 37,005,200 -1.94(-1.77%)
Jul 26, 2018 110.74 111.00 109.50 109.62 31,367,649 -1.21(-1.09%)
Jul 25, 2018 107.96 111.15 107.60 110.83 30,774,651 +3.17(+2.94%)
Jul 24, 2018 108.57 108.82 107.26 107.66 26,313,219 -0.31(-0.29%)
Jul 23, 2018 106.30 108.14 106.28 107.97 29,690,566 +1.70(+1.60%)
Jul 20, 2018 108.08 108.20 106.08 106.27 56,038,827 +1.87(+1.79%)
Jul 19, 2018 104.93 105.31 103.89 104.40 40,001,117 -0.72(-0.68%)
Jul 18, 2018 105.94 105.94 104.71 105.12 29,491,398 -0.83(-0.78%)
Jul 17, 2018 104.61 106.50 104.32 105.95 25,889,882 +1.04(+0.99%)
Jul 16, 2018 105.40 105.82 104.51 104.91 21,779,609 -0.52(-0.49%)
Jul 13, 2018 104.37 105.60 104.10 105.43 24,653,500 +1.24(+1.19%)
Jul 12, 2018 102.77 104.41 102.77 104.19 24,333,011 +2.21(+2.17%)
Jul 11, 2018 101.15 102.34 101.10 101.98 19,635,774 -0.14(-0.14%)
Jul 10, 2018 102.00 102.51 101.86 102.12 19,261,361 +0.27(+0.27%)
Jul 09, 2018 101.65 102.25 101.25 101.85 18,193,415 +0.69(+0.68%)
Jul 06, 2018 99.89 101.43 99.89 101.16 19,234,627 +1.40(+1.40%)
Jul 05, 2018 99.50 99.92 99.03 99.76 18,952,830 +0.71(+0.72%)
Jul 03, 2018 99.05 99.05 99.05 0 -0.96(-0.96%)
Jul 02, 2018 98.10 100.06 98.00 100.01 19,559,787 +1.40(+1.42%)
Jun 29, 2018 99.91 98.33 98.61 28,053,214 -0.02(-0.02%)
Jun 28, 2018 97.38 99.10 97.26 98.63 26,650,064 +1.09(+1.12%)
Jun 27, 2018 99.58 100.02 97.45 97.54 31,296,134 -1.54(-1.55%)
Jun 26, 2018 98.82 100.08 98.75 99.08 26,894,330 +0.69(+0.70%)
Jun 25, 2018 100.00 100.11 97.30 98.39 35,431,977 -2.02(-2.01%)
Jun 22, 2018 100.41 100.77 99.63 100.41 38,923,105 -0.73(-0.72%)
Jun 21, 2018 102.07 102.46 100.88 101.14 23,191,916 -0.73(-0.72%)
Jun 20, 2018 101.37 102.52 101.12 101.87 26,179,374 +1.01(+1.00%)
Jun 19, 2018 101.00 99.50 100.86 28,649,464 +0.00(+0.00%)
Jun 18, 2018 100.01 101.11 99.42 100.86 23,581,232 +0.73(+0.73%)
Jun 15, 2018 101.42 100.07 100.13 65,738,585 -1.29(-1.27%)
Jun 14, 2018 101.65 102.03 101.00 101.42 25,690,107 +0.57(+0.57%)
Jun 13, 2018 101.72 102.01 100.56 100.85 29,490,224 -0.46(-0.45%)
Jun 12, 2018 101.10 101.44 100.75 101.31 18,324,241 +0.26(+0.26%)
Jun 11, 2018 101.01 101.59 100.67 101.05 23,490,117 -0.58(-0.57%)
Jun 08, 2018 101.09 101.95 100.54 101.63 22,165,128 +0.75(+0.74%)
Jun 07, 2018 102.65 102.69 100.38 100.88 28,228,180 -1.61(-1.57%)
Jun 06, 2018 101.90 102.49 21,121,299 +0.30(+0.29%)
Jun 05, 2018 102.00 102.33 101.53 102.19 23,512,875 +0.52(+0.51%)
Jun 04, 2018 101.26 101.86 100.85 101.67 27,273,828 +0.88(+0.87%)
Jun 01, 2018 99.28 100.86 99.17 100.79 28,655,624 +1.95(+1.97%)
May 31, 2018 99.29 99.99 98.61 98.84 34,126,149 -0.11(-0.11%)
May 30, 2018 98.31 99.25 97.91 98.95 22,158,016 +0.94(+0.96%)
May 29, 2018 97.84 98.88 97.23 98.01 28,670,025 -0.35(-0.36%)
May 25, 2018 98.36 98.36 98.36 0 +0.05(+0.05%)
May 24, 2018 98.72 98.94 96.81 98.31 26,644,560 -0.35(-0.35%)
May 23, 2018 96.71 98.73 96.32 98.66 21,250,397 +1.16(+1.19%)
May 22, 2018 97.68 98.17 97.20 97.50 15,440,459 -0.10(-0.10%)
May 21, 2018 97.00 98.01 96.80 97.60 19,419,167 +1.24(+1.29%)
May 18, 2018 96.01 96.93 96.01 96.36 17,865,840 +0.18(+0.19%)
May 17, 2018 96.76 97.54 95.83 96.18 17,241,976 -0.97(-1.00%)
May 16, 2018 97.36 97.40 96.61 97.15 17,383,367 -0.17(-0.17%)
May 15, 2018 97.24 97.85 96.34 97.32 24,593,366 -0.71(-0.72%)
May 14, 2018 97.92 98.69 97.31 98.03 19,453,138 +0.33(+0.34%)
May 11, 2018 97.80 97.87 97.04 97.70 16,778,316 -0.21(-0.21%)
May 10, 2018 97.46 97.95 97.05 97.91 22,384,680 +0.97(+1.00%)
May 09, 2018 96.01 96.97 95.05 96.94 27,326,450 +1.13(+1.18%)
May 08, 2018 95.85 96.16 95.06 95.81 22,842,455 -0.41(-0.43%)
May 07, 2018 95.17 96.71 95.10 96.22 24,258,923 +1.06(+1.11%)
May 04, 2018 93.32 95.37 92.92 95.16 22,531,325 +1.09(+1.16%)
May 03, 2018 92.96 94.93 92.45 94.07 31,141,187 +0.56(+0.60%)
May 02, 2018 94.99 95.17 93.19 93.51 27,468,032 -1.49(-1.57%)
May 01, 2018 93.21 95.29 92.79 95.00 31,408,353 +1.48(+1.58%)
Apr 30, 2018 96.33 96.40 93.15 93.52 41,520,878 -2.30(-2.40%)
Apr 27, 2018 97.60 97.89 93.91 95.82 48,272,780 +1.56(+1.65%)
Apr 26, 2018 93.55 95.15 93.10 94.26 42,461,035 +1.95(+2.11%)
Apr 25, 2018 93.30 93.30 90.29 92.31 33,714,766 -0.81(-0.87%)
Apr 24, 2018 96.24 96.47 92.41 93.12 34,518,932 -2.23(-2.34%)
Apr 23, 2018 95.74 96.29 94.63 95.35 22,330,175 +0.35(+0.37%)
Apr 20, 2018 95.91 96.11 94.05 95.00 31,154,377 -1.11(-1.15%)
Apr 19, 2018 96.44 97.07 95.34 96.11 23,550,288 -0.33(-0.34%)
Apr 18, 2018 96.22 96.72 95.52 96.44 21,038,655 +0.37(+0.39%)
Apr 17, 2018 95.00 96.54 94.88 96.07 26,768,185 +1.90(+2.02%)
Apr 16, 2018 94.07 94.66 93.42 94.17 20,285,541 +1.09(+1.17%)
Apr 13, 2018 94.05 94.18 92.44 93.08 23,346,063 -0.50(-0.53%)
Apr 12, 2018 92.43 94.16 92.43 93.58 26,755,489 +1.72(+1.87%)
Apr 11, 2018 92.01 93.29 91.48 91.86 24,860,194 -1.02(-1.10%)
Apr 10, 2018 92.39 93.28 91.64 92.88 26,934,250 +2.11(+2.32%)
Apr 09, 2018 91.04 93.17 90.62 90.77 31,529,121 +0.54(+0.60%)
Apr 06, 2018 90.23 38,026,000 -2.15(-2.33%)
Apr 05, 2018 92.43 93.07 91.40 92.38 29,707,267 +0.05(+0.05%)
Apr 04, 2018 87.85 92.76 87.73 92.33 35,548,903 +2.62(+2.92%)
Apr 03, 2018 89.57 90.05 87.89 89.71 37,210,973 +1.19(+1.34%)
Apr 02, 2018 90.47 90.88 87.51 88.52 48,504,631 -2.75(-3.01%)
Mar 29, 2018 91.27 91.27 91.27 0 +1.88(+2.10%)
Mar 28, 2018 89.82 91.23 88.87 89.39 52,490,494 -0.08(-0.09%)
Mar 27, 2018 94.94 95.14 88.51 89.47 56,555,391 -4.31(-4.60%)
Mar 26, 2018 90.61 94.00 90.40 93.78 56,385,154 +6.60(+7.57%)
Mar 23, 2018 89.50 90.46 87.08 87.18 44,068,949 -2.61(-2.91%)
Mar 22, 2018 91.26 91.75 89.66 89.79 38,599,330 -2.69(-2.91%)
Mar 21, 2018 92.93 94.05 92.21 92.48 24,456,736 -0.65(-0.70%)
Mar 20, 2018 93.05 93.77 93.00 93.13 23,075,082 +0.24(+0.26%)
Mar 19, 2018 93.74 93.90 92.11 92.89 33,335,338 -1.71(-1.81%)
Mar 16, 2018 94.68 95.38 93.92 94.60 49,081,279 +0.42(+0.45%)
Mar 15, 2018 93.53 94.58 92.83 94.18 27,609,948 +0.33(+0.35%)
Mar 14, 2018 95.12 95.41 93.50 93.85 32,129,885 -0.56(-0.59%)
Mar 13, 2018 97.00 97.24 93.97 94.41 35,384,220 -2.36(-2.44%)
Mar 12, 2018 96.50 97.21 96.06 96.77 26,071,908 +0.23(+0.24%)
Mar 09, 2018 95.29 96.54 95.00 96.54 36,937,254 +2.11(+2.23%)
Mar 08, 2018 94.27 95.10 93.76 94.43 25,603,653 +0.57(+0.61%)
Mar 07, 2018 93.94 92.43 93.86 26,459,482 +0.54(+0.58%)
Mar 06, 2018 94.34 94.49 92.95 93.32 21,929,581 -0.32(-0.34%)
Mar 05, 2018 92.34 94.27 92.26 93.64 23,897,285 +0.59(+0.63%)
Mar 02, 2018 91.58 93.15 90.86 93.05 32,830,389 +0.20(+0.22%)
Mar 01, 2018 93.99 94.52 91.84 92.85 37,129,576 -0.92(-0.98%)
Feb 28, 2018 94.84 95.71 93.63 93.77 30,181,708 -0.43(-0.46%)
Feb 27, 2018 95.74 95.84 94.20 94.20 25,864,432 -1.22(-1.28%)
Feb 26, 2018 94.40 95.45 94.25 95.42 30,173,191 +1.36(+1.45%)
Feb 23, 2018 93.60 94.07 92.36 94.06 26,329,226 +2.33(+2.54%)
Feb 22, 2018 91.36 91.73 23,627,922 +0.24(+0.26%)
Feb 21, 2018 92.98 93.36 91.49 91.49 26,695,380 -1.23(-1.33%)
Feb 20, 2018 93.06 91.07 92.72 30,883,115 +0.72(+0.78%)
Feb 16, 2018 92.00 92.00 92.00 0 -0.66(-0.71%)
Feb 15, 2018 91.21 92.72 90.82 92.66 27,822,918 +1.85(+2.04%)
Feb 14, 2018 88.51 90.99 88.41 90.81 34,953,550 +0.98(+1.09%)
Feb 13, 2018 90.00 89.83 26,335,118 +0.70(+0.79%)
Feb 12, 2018 88.74 89.78 87.93 89.13 35,711,662 +0.95(+1.08%)
Feb 09, 2018 86.30 88.93 83.85 88.18 63,499,065 +3.17(+3.73%)
Feb 08, 2018 89.71 89.88 84.78 85.01 55,300,460 -4.60(-5.13%)
Feb 07, 2018 90.49 91.76 89.20 89.61 41,091,238 -1.72(-1.88%)
Feb 06, 2018 86.89 91.47 85.75 91.33 67,983,293 +3.33(+3.78%)
Feb 05, 2018 90.56 93.24 88.08 88.00 50,626,511 -3.78(-4.12%)
Feb 02, 2018 93.64 93.81 91.50 91.78 47,867,753 -2.48(-2.63%)
Feb 01, 2018 94.79 96.07 93.58 94.26 46,943,442 -0.75(-0.79%)
Jan 31, 2018 93.75 95.40 93.51 95.01 48,355,907 +2.27(+2.45%)
Jan 30, 2018 93.30 93.66 92.89 92.74 38,576,086 -1.18(-1.26%)
Jan 29, 2018 95.14 95.45 93.72 93.92 31,538,886 -0.14(-0.15%)
Jan 26, 2018 93.12 94.06 92.58 94.06 29,172,167 +1.73(+1.87%)
Jan 25, 2018 92.46 93.24 91.93 92.33 26,379,935 +0.51(+0.56%)
Jan 24, 2018 92.55 93.43 91.58 91.82 32,752,560 -0.08(-0.09%)
Jan 23, 2018 91.90 92.30 91.54 91.90 23,374,003 +0.29(+0.32%)
Jan 22, 2018 90.00 91.62 89.75 91.61 23,585,034 +1.61(+1.79%)
Jan 19, 2018 90.14 90.61 89.66 90.00 36,875,013 -0.10(-0.11%)
Jan 18, 2018 89.80 90.67 89.75 90.10 24,150,024 -0.04(-0.04%)
Jan 17, 2018 89.08 90.28 88.76 90.14 25,617,984 +1.79(+2.03%)
Jan 16, 2018 90.10 90.79 88.04 88.35 36,591,541 -1.25(-1.40%)
Jan 12, 2018 89.60 89.60 89.60 0 +1.52(+1.73%)
Jan 11, 2018 88.13 88.13 87.24 88.08 17,800,267 +0.26(+0.30%)
Jan 10, 2018 87.41 87.82 18,640,061 -0.40(-0.45%)
Jan 09, 2018 88.65 88.73 87.86 88.22 19,473,891 -0.06(-0.07%)
Jan 08, 2018 88.20 88.58 87.60 88.28 22,111,070 +0.09(+0.10%)
Jan 05, 2018 87.66 88.41 87.60 88.19 23,407,110 +1.08(+1.24%)
Jan 04, 2018 86.59 87.66 86.57 87.11 21,906,016 +0.76(+0.88%)
Jan 03, 2018 86.06 86.51 85.97 86.35 26,057,860 +0.40(+0.47%)
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.