Microsoft (NQ: MSFT )

258.26 USD -0.48 (-0.19%)
Official Closing Price Updated: 7:59 PM EDT, Apr 20, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2017 85.54 85.54 85.54 0 -0.18(-0.21%)
Dec 28, 2017 85.90 85.93 85.55 85.72 10,593,319 +0.01(+0.01%)
Dec 27, 2017 85.65 85.98 85.21 85.71 14,676,433 +0.31(+0.36%)
Dec 26, 2017 85.31 85.53 85.03 85.40 9,887,848 -0.11(-0.13%)
Dec 22, 2017 85.40 85.63 84.92 85.51 14,145,841 +0.01(+0.01%)
Dec 21, 2017 86.05 86.10 85.40 85.50 17,942,175 -0.02(-0.02%)
Dec 20, 2017 86.20 86.30 84.71 85.52 23,667,462 -0.31(-0.36%)
Dec 19, 2017 86.35 86.35 85.27 85.83 23,345,607 -0.55(-0.64%)
Dec 18, 2017 87.12 87.50 86.23 86.38 22,282,059 -0.47(-0.54%)
Dec 15, 2017 85.26 87.09 84.88 86.85 53,936,687 +2.16(+2.55%)
Dec 14, 2017 85.43 85.87 84.53 84.69 19,303,492 -0.66(-0.77%)
Dec 13, 2017 85.74 85.95 85.17 85.35 21,709,038 -0.23(-0.27%)
Dec 12, 2017 85.31 86.05 85.08 85.58 23,921,430 +0.35(+0.41%)
Dec 11, 2017 84.29 85.37 84.15 85.23 22,359,321 +1.07(+1.27%)
Dec 08, 2017 83.63 84.58 83.33 84.16 24,489,106 +1.67(+2.02%)
Dec 07, 2017 82.54 82.80 82.00 82.49 23,177,133 -0.29(-0.35%)
Dec 06, 2017 81.55 83.14 81.43 82.78 24,889,674 +1.19(+1.46%)
Dec 05, 2017 81.34 82.68 80.98 81.59 26,148,628 +0.51(+0.63%)
Dec 04, 2017 84.42 84.42 80.70 81.08 39,088,377 -3.18(-3.77%)
Dec 01, 2017 83.60 84.81 83.52 84.26 29,532,132 +0.09(+0.11%)
Nov 30, 2017 83.51 84.52 83.34 84.17 33,002,972 +0.83(+1.00%)
Nov 29, 2017 84.71 84.91 83.18 83.34 27,372,921 -1.54(-1.81%)
Nov 28, 2017 84.07 85.06 84.02 84.88 21,924,114 +1.01(+1.20%)
Nov 27, 2017 83.31 83.98 83.30 83.87 18,262,082 +0.61(+0.73%)
Nov 24, 2017 83.01 83.43 82.78 83.26 7,425,603 +0.15(+0.18%)
Nov 22, 2017 83.83 83.90 83.04 83.11 20,553,089 -0.61(-0.73%)
Nov 21, 2017 82.74 83.84 82.74 83.72 21,237,138 +1.19(+1.44%)
Nov 20, 2017 82.40 82.59 82.25 82.53 16,312,827 +0.13(+0.16%)
Nov 17, 2017 83.12 83.12 82.24 82.40 22,078,993 -0.80(-0.96%)
Nov 16, 2017 83.10 83.42 82.94 83.20 20,961,055 +0.22(+0.27%)
Nov 15, 2017 83.47 83.69 82.69 82.98 19,375,392 -1.07(-1.27%)
Nov 14, 2017 83.50 84.10 82.98 84.05 18,767,703 +0.12(+0.14%)
Nov 13, 2017 83.66 83.94 83.46 83.93 14,187,732 +0.06(+0.07%)
Nov 10, 2017 83.79 84.10 83.23 83.87 19,397,793 -0.22(-0.26%)
Nov 09, 2017 84.11 84.27 82.90 84.09 21,175,664 -0.47(-0.56%)
Nov 08, 2017 84.14 84.61 83.83 84.56 18,032,104 +0.29(+0.34%)
Nov 07, 2017 84.77 84.90 83.93 84.27 17,931,323 -0.20(-0.24%)
Nov 06, 2017 84.20 84.70 84.08 84.47 19,857,868 +0.33(+0.39%)
Nov 03, 2017 84.08 84.54 83.40 84.14 17,633,543 +0.09(+0.11%)
Nov 02, 2017 83.35 84.46 83.12 84.05 23,987,069 +0.87(+1.05%)
Nov 01, 2017 83.68 83.76 82.88 83.18 22,303,296 +0.00(+0.00%)
Oct 31, 2017 84.36 84.36 83.11 83.18 27,083,914 -0.71(-0.85%)
Oct 30, 2017 83.70 84.32 83.11 83.89 31,752,358 +0.08(+0.10%)
Oct 27, 2017 84.37 86.20 83.62 83.81 71,066,729 +5.05(+6.41%)
Oct 26, 2017 79.20 79.42 78.75 78.76 32,083,357 +0.13(+0.17%)
Oct 25, 2017 78.58 79.10 78.01 78.63 20,410,271 -0.23(-0.29%)
Oct 24, 2017 78.90 79.20 78.46 78.86 17,515,057 +0.03(+0.04%)
Oct 23, 2017 78.99 79.34 78.76 78.83 20,619,041 +0.02(+0.03%)
Oct 20, 2017 78.32 78.97 78.22 78.81 22,866,426 +0.90(+1.16%)
Oct 19, 2017 77.57 77.93 77.35 77.91 15,089,953 +0.30(+0.39%)
Oct 18, 2017 77.67 77.85 77.37 77.61 13,300,591 +0.02(+0.03%)
Oct 17, 2017 77.47 77.62 77.25 77.59 16,823,613 -0.06(-0.08%)
Oct 16, 2017 77.42 77.81 77.42 77.65 12,379,493 +0.16(+0.21%)
Oct 13, 2017 77.59 77.87 77.29 77.49 15,335,742 +0.37(+0.48%)
Oct 12, 2017 76.49 77.29 76.37 77.12 16,876,524 +0.70(+0.92%)
Oct 11, 2017 76.36 76.46 75.95 76.42 15,388,682 +0.13(+0.17%)
Oct 10, 2017 76.33 76.63 76.14 76.29 13,943,397 +0.00(+0.00%)
Oct 09, 2017 75.97 76.55 75.86 76.29 11,386,502 +0.29(+0.38%)
Oct 06, 2017 75.67 76.03 75.54 76.00 13,959,814 +0.03(+0.04%)
Oct 05, 2017 75.22 76.12 74.97 75.97 21,194,781 +1.28(+1.71%)
Oct 04, 2017 74.09 74.72 73.71 74.69 13,317,581 +0.43(+0.58%)
Oct 03, 2017 74.67 74.88 74.19 74.26 12,190,303 -0.35(-0.47%)
Oct 02, 2017 74.71 75.01 74.29 74.61 15,303,048 +0.12(+0.16%)
Sep 29, 2017 73.94 74.54 73.88 74.49 17,079,114 +0.62(+0.84%)
Sep 28, 2017 73.54 73.97 73.31 73.87 10,883,787 +0.02(+0.03%)
Sep 27, 2017 73.55 74.17 73.17 73.85 19,564,043 +0.59(+0.81%)
Sep 26, 2017 73.67 73.81 72.99 73.26 18,016,663 +0.00(+0.00%)
Sep 25, 2017 74.09 74.24 72.92 73.26 24,148,854 -1.15(-1.55%)
Sep 22, 2017 73.99 74.51 73.85 74.41 14,111,365 +0.20(+0.27%)
Sep 21, 2017 75.11 75.24 74.11 74.21 19,185,978 -0.73(-0.97%)
Sep 20, 2017 75.35 75.52 74.31 74.94 21,587,325 -0.50(-0.66%)
Sep 19, 2017 75.21 75.71 75.01 75.44 16,093,069 +0.28(+0.37%)
Sep 18, 2017 75.23 75.97 75.04 75.16 23,305,919 -0.15(-0.20%)
Sep 15, 2017 74.83 75.39 74.07 75.31 38,578,441 +0.54(+0.72%)
Sep 14, 2017 75.00 75.49 74.52 74.77 15,728,711 -0.44(-0.59%)
Sep 13, 2017 74.93 75.23 74.55 75.21 13,380,707 +0.53(+0.71%)
Sep 12, 2017 74.76 75.24 74.37 74.68 14,393,091 -0.08(-0.11%)
Sep 11, 2017 74.31 74.94 74.31 74.76 17,909,968 +0.78(+1.05%)
Sep 08, 2017 74.33 74.44 73.84 73.98 14,703,816 -0.36(-0.48%)
Sep 07, 2017 73.68 74.60 73.60 74.34 17,470,205 +0.94(+1.28%)
Sep 06, 2017 73.74 74.04 73.35 73.40 16,535,765 -0.21(-0.29%)
Sep 05, 2017 73.34 73.89 72.98 73.61 21,556,031 -0.33(-0.45%)
Sep 01, 2017 74.71 74.74 73.64 73.94 21,736,161 -0.83(-1.11%)
Aug 31, 2017 74.03 74.96 73.80 74.77 27,651,643 +0.76(+1.03%)
Aug 30, 2017 73.01 74.21 72.83 74.01 16,894,553 +0.96(+1.31%)
Aug 29, 2017 72.25 73.16 72.05 73.05 11,478,207 +0.22(+0.30%)
Aug 28, 2017 73.06 73.09 72.55 72.83 14,568,259 +0.01(+0.01%)
Aug 25, 2017 72.86 73.35 72.48 72.82 12,794,301 +0.13(+0.18%)
Aug 24, 2017 72.74 72.85 72.07 72.69 17,097,682 -0.03(-0.04%)
Aug 23, 2017 72.96 73.15 72.53 72.72 13,765,337 -0.44(-0.60%)
Aug 22, 2017 72.35 73.24 72.35 73.16 14,343,048 +1.01(+1.40%)
Aug 21, 2017 72.47 72.48 71.70 72.15 17,734,292 -0.34(-0.47%)
Aug 18, 2017 72.27 72.84 71.93 72.49 18,761,491 +0.09(+0.12%)
Aug 17, 2017 73.58 73.87 72.40 72.40 22,976,797 -1.25(-1.70%)
Aug 16, 2017 73.34 74.10 73.17 73.65 18,150,045 +0.43(+0.59%)
Aug 15, 2017 73.59 73.59 73.04 73.22 19,180,952 -0.37(-0.50%)
Aug 14, 2017 73.06 73.72 72.95 73.59 20,093,562 +1.09(+1.50%)
Aug 11, 2017 71.61 72.70 71.28 72.50 21,443,675 +1.09(+1.53%)
Aug 10, 2017 71.90 72.19 71.35 71.41 24,730,886 -1.06(-1.46%)
Aug 09, 2017 72.25 72.51 72.05 72.47 22,210,707 -0.32(-0.44%)
Aug 08, 2017 72.09 73.13 71.75 72.79 22,041,193 +0.39(+0.54%)
Aug 07, 2017 72.80 72.90 72.26 72.40 18,705,560 -0.28(-0.39%)
Aug 04, 2017 73.04 72.25 72.68 22,578,952 +0.53(+0.73%)
Aug 03, 2017 72.19 72.44 71.85 72.15 18,213,336 -0.11(-0.15%)
Aug 02, 2017 72.55 72.56 71.44 72.26 26,496,528 -0.32(-0.44%)
Aug 01, 2017 73.10 73.42 72.49 72.58 20,817,467 -0.12(-0.17%)
Jul 31, 2017 73.30 73.44 72.41 72.70 23,598,494 -0.34(-0.47%)
Jul 28, 2017 72.67 73.31 72.54 73.04 18,306,680 -0.12(-0.16%)
Jul 27, 2017 73.76 74.42 72.32 73.16 36,843,645 -0.89(-1.20%)
Jul 26, 2017 74.34 74.38 73.81 74.05 16,247,473 -0.14(-0.19%)
Jul 25, 2017 74.30 74.19 22,016,781 +0.59(+0.80%)
Jul 24, 2017 73.53 73.72 73.13 73.60 21,393,554 -0.19(-0.26%)
Jul 21, 2017 73.45 74.29 73.17 73.79 46,717,082 -0.43(-0.58%)
Jul 20, 2017 74.18 74.30 73.28 74.22 42,134,664 +0.36(+0.49%)
Jul 19, 2017 73.50 74.04 73.48 73.86 22,381,389 +0.56(+0.76%)
Jul 18, 2017 73.09 73.39 72.66 73.30 26,432,262 -0.05(-0.07%)
Jul 17, 2017 72.80 73.45 72.72 73.35 21,802,033 +0.57(+0.78%)
Jul 14, 2017 72.24 73.27 71.96 72.78 25,868,086 +1.01(+1.41%)
Jul 13, 2017 71.50 72.04 71.31 71.77 20,269,536 +0.62(+0.87%)
Jul 12, 2017 70.69 71.28 70.55 71.15 17,750,022 +1.16(+1.66%)
Jul 11, 2017 70.00 70.68 69.75 69.99 17,459,622 +0.01(+0.01%)
Jul 10, 2017 69.46 70.25 69.20 69.98 15,013,363 +0.52(+0.75%)
Jul 07, 2017 68.70 69.84 68.70 69.46 16,878,317 +0.89(+1.30%)
Jul 06, 2017 68.27 68.78 68.12 68.57 21,116,407 -0.51(-0.74%)
Jul 05, 2017 68.25 69.44 68.22 69.08 21,175,857 +0.91(+1.33%)
Jul 03, 2017 69.33 69.60 68.02 68.17 16,165,538 -0.76(-1.10%)
Jun 30, 2017 68.78 69.36 68.74 68.93 24,160,638 +0.44(+0.64%)
Jun 29, 2017 69.38 69.49 68.09 68.49 28,916,615 -1.31(-1.88%)
Jun 28, 2017 69.21 69.84 68.79 69.80 25,806,080 +0.59(+0.85%)
Jun 27, 2017 70.11 70.18 69.18 69.21 25,214,993 -1.32(-1.87%)
Jun 26, 2017 71.40 71.71 70.44 70.53 19,606,974 -0.68(-0.95%)
Jun 23, 2017 71.25 71.21 27,617,291 +0.95(+1.35%)
Jun 22, 2017 70.54 70.59 69.71 70.26 22,965,736 -0.01(-0.01%)
Jun 21, 2017 70.21 70.62 69.94 70.27 19,890,100 +0.36(+0.51%)
Jun 20, 2017 70.82 70.87 69.87 69.91 21,511,475 -0.96(-1.35%)
Jun 19, 2017 70.50 70.94 70.35 70.87 23,795,851 +0.87(+1.24%)
Jun 16, 2017 69.73 70.03 69.22 70.00 48,345,085 +0.10(+0.14%)
Jun 15, 2017 69.27 70.21 68.80 69.90 26,068,113 -0.37(-0.53%)
Jun 14, 2017 70.91 71.10 69.43 70.27 25,509,260 -0.38(-0.54%)
Jun 13, 2017 70.02 70.82 69.96 70.65 25,258,312 +0.87(+1.25%)
Jun 12, 2017 69.25 69.93 68.13 69.78 47,760,228 -0.54(-0.77%)
Jun 09, 2017 72.04 72.08 68.59 70.32 49,187,396 -1.63(-2.27%)
Jun 08, 2017 72.51 72.52 71.50 71.95 24,586,682 -0.44(-0.61%)
Jun 07, 2017 72.64 72.77 71.95 72.39 22,301,737 -0.13(-0.18%)
Jun 06, 2017 72.30 72.62 72.27 72.52 31,509,781 +0.24(+0.33%)
Jun 05, 2017 71.97 72.89 71.81 72.28 33,316,263 +0.52(+0.72%)
Jun 02, 2017 70.44 71.86 70.24 71.76 34,770,261 +1.66(+2.37%)
Jun 01, 2017 70.24 70.61 69.45 70.10 21,603,601 +0.26(+0.37%)
May 31, 2017 70.53 70.74 69.81 69.84 30,435,585 -0.57(-0.81%)
May 30, 2017 69.79 70.41 69.77 70.41 17,071,030 +0.45(+0.64%)
May 26, 2017 69.80 70.22 69.52 69.96 19,827,923 +0.34(+0.49%)
May 25, 2017 68.97 69.88 68.91 69.62 21,854,048 +0.85(+1.24%)
May 24, 2017 68.87 68.88 68.45 68.77 14,666,857 +0.09(+0.13%)
May 23, 2017 68.72 68.75 68.38 68.68 15,424,333 +0.23(+0.34%)
May 22, 2017 67.89 68.50 67.50 68.45 16,236,813 +0.76(+1.12%)
May 19, 2017 67.50 68.10 67.43 67.69 26,961,119 -0.02(-0.03%)
May 18, 2017 67.40 68.13 67.15 67.71 25,198,755 +0.23(+0.34%)
May 17, 2017 68.89 69.10 67.43 67.48 30,545,744 -1.93(-2.78%)
May 16, 2017 68.23 69.44 68.16 69.41 34,951,789 +0.98(+1.43%)
May 15, 2017 68.14 68.48 67.57 68.43 31,528,586 +0.05(+0.07%)
May 12, 2017 68.61 68.61 68.04 68.38 18,714,123 -0.08(-0.12%)
May 11, 2017 68.36 68.73 68.12 68.46 28,785,084 -0.85(-1.23%)
May 10, 2017 68.99 69.56 68.92 69.31 17,977,130 +0.27(+0.39%)
May 09, 2017 68.86 69.28 68.68 69.04 22,857,904 +0.10(+0.15%)
May 08, 2017 68.97 69.05 68.42 68.94 18,566,053 -0.06(-0.09%)
May 05, 2017 68.90 69.03 68.49 69.00 19,128,782 +0.19(+0.28%)
May 04, 2017 69.03 69.08 68.64 68.81 21,749,207 -0.27(-0.39%)
May 03, 2017 69.38 69.38 68.71 69.08 28,926,923 -0.22(-0.32%)
May 02, 2017 69.71 69.71 69.13 69.30 23,904,186 -0.11(-0.16%)
May 01, 2017 68.68 69.55 68.50 69.41 31,952,135 +0.95(+1.39%)
Apr 28, 2017 68.91 69.14 67.69 68.46 39,548,818 +0.19(+0.28%)
Apr 27, 2017 68.15 68.38 67.58 68.27 34,928,726 +0.44(+0.65%)
Apr 26, 2017 68.08 68.31 67.62 67.83 26,184,838 -0.09(-0.13%)
Apr 25, 2017 68.04 67.60 67.92 30,240,780 +0.39(+0.58%)
Apr 24, 2017 67.48 67.66 67.10 67.53 29,768,654 +1.13(+1.70%)
Apr 21, 2017 65.67 66.70 65.45 66.40 32,522,645 +0.90(+1.37%)
Apr 20, 2017 65.46 65.75 65.14 65.50 22,299,412 +0.46(+0.71%)
Apr 19, 2017 65.65 65.75 64.89 65.04 26,992,746 -0.35(-0.54%)
Apr 18, 2017 65.33 65.71 65.16 65.39 15,154,161 -0.09(-0.14%)
Apr 17, 2017 65.04 65.49 65.01 65.48 16,689,157 +0.53(+0.82%)
Apr 13, 2017 65.29 65.86 64.95 64.95 17,896,483 -0.28(-0.43%)
Apr 12, 2017 65.42 65.51 65.11 65.23 17,108,181 -0.25(-0.38%)
Apr 11, 2017 65.60 65.61 64.85 65.48 18,791,433 -0.05(-0.08%)
Apr 10, 2017 65.61 65.82 65.36 65.53 17,952,703 -0.15(-0.23%)
Apr 07, 2017 65.85 65.96 65.44 65.68 14,108,533 -0.05(-0.08%)
Apr 06, 2017 65.60 66.06 65.48 65.73 18,102,098 +0.17(+0.26%)
Apr 05, 2017 66.30 66.35 65.44 65.56 21,446,838 -0.17(-0.26%)
Apr 04, 2017 65.39 65.81 65.28 65.73 12,996,080 +0.18(+0.27%)
Apr 03, 2017 65.81 65.94 65.19 65.55 20,400,773 -0.31(-0.47%)
Mar 31, 2017 65.65 66.19 65.45 65.86 21,040,331 +0.15(+0.23%)
Mar 30, 2017 65.42 65.98 65.36 65.71 15,120,413 +0.24(+0.37%)
Mar 29, 2017 65.12 65.50 64.95 65.47 13,614,765 +0.18(+0.28%)
Mar 28, 2017 64.96 65.47 64.65 65.29 20,080,192 +0.19(+0.29%)
Mar 27, 2017 64.63 65.22 64.35 65.10 18,614,632 +0.12(+0.18%)
Mar 24, 2017 65.36 65.45 64.76 64.98 22,617,105 +0.11(+0.17%)
Mar 23, 2017 64.94 65.24 64.76 64.87 19,269,203 -0.16(-0.25%)
Mar 22, 2017 64.12 65.14 64.12 65.03 20,679,090 +0.82(+1.28%)
Mar 21, 2017 65.19 65.50 64.13 64.21 26,640,364 -0.72(-1.11%)
Mar 20, 2017 64.91 65.18 64.72 64.93 14,596,718 +0.06(+0.09%)
Mar 17, 2017 64.91 65.24 64.68 64.87 49,219,686 +0.23(+0.36%)
Mar 16, 2017 64.75 64.76 64.30 64.64 20,673,519 -0.11(-0.17%)
Mar 15, 2017 64.55 64.92 64.25 64.75 24,832,663 +0.34(+0.53%)
Mar 14, 2017 64.53 64.55 64.15 64.41 14,280,200 -0.30(-0.46%)
Mar 13, 2017 65.01 65.19 64.57 64.71 20,097,404 -0.22(-0.34%)
Mar 10, 2017 65.11 65.26 64.75 64.93 19,538,245 +0.20(+0.31%)
Mar 09, 2017 65.19 65.20 64.48 64.73 19,846,601 -0.26(-0.40%)
Mar 08, 2017 64.26 65.08 64.25 64.99 21,510,538 +0.59(+0.92%)
Mar 07, 2017 64.19 64.78 64.19 64.40 18,519,887 +0.13(+0.20%)
Mar 06, 2017 63.97 64.56 63.81 64.27 18,748,306 +0.02(+0.03%)
Mar 03, 2017 63.99 64.28 63.62 64.25 18,139,405 +0.24(+0.37%)
Mar 02, 2017 64.69 64.75 63.88 64.01 24,535,676 -0.93(-1.43%)
Mar 01, 2017 64.13 64.99 64.02 64.94 26,925,270 +0.96(+1.50%)
Feb 28, 2017 64.08 64.20 63.76 63.98 23,226,708 -0.25(-0.39%)
Feb 27, 2017 64.54 64.54 64.04 64.23 15,852,743 -0.39(-0.60%)
Feb 24, 2017 64.53 64.80 64.14 64.62 21,796,800 +0.00(+0.00%)
Feb 23, 2017 64.42 64.73 64.19 64.62 20,257,207 +0.26(+0.40%)
Feb 22, 2017 64.33 64.39 64.05 64.36 19,275,776 -0.13(-0.20%)
Feb 21, 2017 64.61 64.95 64.45 64.49 20,643,699 -0.13(-0.20%)
Feb 17, 2017 64.62 64.62 64.62 0 +0.10(+0.16%)
Feb 16, 2017 64.74 65.24 64.44 64.52 20,546,130 -0.01(-0.02%)
Feb 15, 2017 64.50 64.57 64.15 64.53 16,998,521 -0.04(-0.06%)
Feb 14, 2017 64.41 64.72 64.02 64.57 23,106,899 -0.15(-0.23%)
Feb 13, 2017 64.24 64.86 64.13 64.72 22,914,594 +0.72(+1.13%)
Feb 10, 2017 64.25 64.30 63.97 64.00 18,170,729 -0.06(-0.09%)
Feb 09, 2017 63.52 64.43 63.32 64.06 22,637,799 +0.72(+1.14%)
Feb 08, 2017 63.57 63.81 63.22 63.34 18,091,058 -0.09(-0.14%)
Feb 07, 2017 63.74 63.78 63.25 63.43 20,277,121 -0.21(-0.33%)
Feb 06, 2017 63.50 63.65 63.14 63.64 19,793,927 -0.04(-0.06%)
Feb 03, 2017 63.50 63.70 63.07 63.68 30,301,759 +0.51(+0.81%)
Feb 02, 2017 63.25 63.41 62.75 63.17 45,823,420 -0.41(-0.64%)
Feb 01, 2017 64.36 64.62 63.47 63.58 39,653,919 -1.07(-1.66%)
Jan 31, 2017 64.86 65.15 64.26 64.65 25,261,342 -0.48(-0.74%)
Jan 30, 2017 65.69 65.79 64.80 65.13 31,628,827 -0.65(-0.99%)
Jan 27, 2017 65.39 65.91 64.89 65.78 44,817,972 +1.51(+2.35%)
Jan 26, 2017 64.12 64.54 63.55 64.27 43,188,632 +0.59(+0.93%)
Jan 25, 2017 63.95 64.10 63.45 63.68 24,569,104 +0.16(+0.25%)
Jan 24, 2017 63.20 63.74 62.94 63.52 24,655,519 +0.56(+0.89%)
Jan 23, 2017 62.70 63.12 62.57 62.96 23,059,872 +0.22(+0.35%)
Jan 20, 2017 62.67 62.82 62.37 62.74 30,213,462 +0.44(+0.71%)
Jan 19, 2017 62.24 62.98 62.20 62.30 18,451,394 -0.20(-0.32%)
Jan 18, 2017 62.67 62.70 62.12 62.50 19,667,906 -0.03(-0.05%)
Jan 17, 2017 62.68 62.70 62.03 62.53 20,663,257 -0.17(-0.27%)
Jan 13, 2017 62.70 62.70 62.70 0 +0.09(+0.14%)
Jan 12, 2017 63.06 63.40 61.95 62.61 20,966,182 -0.58(-0.92%)
Jan 11, 2017 62.61 63.23 62.43 63.19 21,516,044 +0.57(+0.91%)
Jan 10, 2017 62.73 63.07 62.28 62.62 18,592,212 -0.02(-0.03%)
Jan 09, 2017 62.76 63.08 62.54 62.64 20,379,470 -0.20(-0.32%)
Jan 06, 2017 62.30 63.15 62.04 62.84 19,922,919 +0.54(+0.87%)
Jan 05, 2017 62.19 62.66 62.03 62.30 24,875,459 +0.00(+0.00%)
Jan 04, 2017 62.48 62.75 62.12 62.30 21,325,420 -0.28(-0.45%)
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.