Microsoft (NQ: MSFT )

296.18 USD +0.15 (+0.05%)
Streaming Delayed Price Updated: 3:58 PM EST, Jan 24, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2021 232.91 239.10 232.39 235.77 43,592,328 +3.92(+1.69%)
Mar 30, 2021 233.52 233.85 231.10 231.85 24,776,662 -3.39(-1.44%)
Mar 29, 2021 236.59 236.80 231.88 235.24 25,221,862 -1.24(-0.52%)
Mar 26, 2021 231.55 236.71 231.55 236.48 25,479,800 +4.14(+1.78%)
Mar 25, 2021 235.30 236.94 231.57 232.34 34,029,185 -3.12(-1.33%)
Mar 24, 2021 237.85 238.00 235.32 235.46 25,612,764 -2.12(-0.89%)
Mar 23, 2021 237.49 241.05 237.07 237.58 31,628,962 +1.59(+0.67%)
Mar 22, 2021 230.27 236.90 230.14 235.99 30,121,589 +5.64(+2.45%)
Mar 19, 2021 231.02 232.47 229.35 230.35 46,430,697 -0.50(-0.22%)
Mar 18, 2021 232.56 234.19 230.33 230.85 34,842,074 -6.19(-2.61%)
Mar 17, 2021 236.15 238.55 233.23 237.04 29,556,824 -0.67(-0.28%)
Mar 16, 2021 236.28 240.05 235.94 237.71 28,080,101 +2.90(+1.24%)
Mar 15, 2021 234.96 235.18 231.81 234.81 26,040,392 -0.94(-0.40%)
Mar 12, 2021 234.01 235.82 233.23 235.75 22,653,600 -1.38(-0.58%)
Mar 11, 2021 234.96 239.17 234.31 237.13 29,895,892 +4.71(+2.03%)
Mar 10, 2021 237.00 237.00 232.04 232.42 29,732,733 -1.36(-0.58%)
Mar 09, 2021 232.88 235.38 231.67 233.78 33,033,787 +6.39(+2.81%)
Mar 08, 2021 231.37 233.37 227.13 227.39 35,245,460 -4.21(-1.82%)
Mar 05, 2021 229.52 233.27 226.46 231.60 41,872,700 +4.87(+2.15%)
Mar 04, 2021 226.74 232.49 224.26 226.73 44,584,757 -0.83(-0.36%)
Mar 03, 2021 232.15 233.58 227.26 227.56 33,949,287 -6.31(-2.70%)
Mar 02, 2021 237.01 237.30 233.45 233.87 22,785,758 -3.07(-1.30%)
Mar 01, 2021 235.90 237.47 233.15 236.94 25,324,131 +4.56(+1.96%)
Feb 26, 2021 231.52 235.37 229.54 232.38 37,819,200 +3.39(+1.48%)
Feb 25, 2021 232.08 234.59 227.88 228.99 39,479,175 -5.56(-2.37%)
Feb 24, 2021 230.01 235.20 229.00 234.55 26,301,660 +1.28(+0.55%)
Feb 23, 2021 230.32 234.83 228.73 233.27 30,182,447 -1.24(-0.53%)
Feb 22, 2021 237.42 237.93 232.40 234.51 36,421,230 -6.46(-2.68%)
Feb 19, 2021 243.75 243.86 240.18 240.97 25,262,600 -2.82(-1.16%)
Feb 18, 2021 241.80 243.93 240.86 243.79 16,911,995 -0.41(-0.17%)
Feb 17, 2021 241.32 244.31 240.94 244.20 21,655,127 +0.50(+0.21%)
Feb 16, 2021 245.03 246.13 242.92 243.70 26,708,441 -1.29(-0.53%)
Feb 12, 2021 243.93 245.30 242.73 244.99 16,561,000 +0.50(+0.20%)
Feb 11, 2021 244.78 245.15 242.15 244.49 15,742,188 +1.67(+0.69%)
Feb 10, 2021 245.00 245.92 240.89 242.82 22,147,186 -0.95(-0.39%)
Feb 09, 2021 241.87 244.76 241.38 243.77 23,559,795 +1.30(+0.54%)
Feb 08, 2021 243.15 243.68 240.81 242.47 22,206,440 +0.27(+0.11%)
Feb 05, 2021 242.23 243.28 240.42 242.20 18,054,700 +0.19(+0.08%)
Feb 04, 2021 242.66 243.24 240.37 242.01 25,261,866 -0.99(-0.41%)
Feb 03, 2021 239.57 245.09 239.26 243.00 27,071,869 +3.49(+1.46%)
Feb 02, 2021 241.30 242.31 238.69 239.51 25,846,536 -0.14(-0.06%)
Feb 01, 2021 235.06 242.50 232.43 239.65 33,289,091 +7.69(+3.32%)
Jan 29, 2021 235.42 238.02 231.35 231.96 42,503,100 -6.97(-2.92%)
Jan 28, 2021 235.61 242.64 235.09 238.93 49,024,874 +6.03(+2.59%)
Jan 27, 2021 238.00 240.44 230.14 232.90 69,747,203 +0.57(+0.25%)
Jan 26, 2021 231.86 234.18 230.08 232.33 48,241,087 +2.80(+1.22%)
Jan 25, 2021 229.12 229.78 224.22 229.53 33,115,565 +3.58(+1.58%)
Jan 22, 2021 227.08 230.07 225.80 225.95 30,172,600 +0.98(+0.44%)
Jan 21, 2021 224.70 226.30 222.42 224.97 30,702,360 +0.63(+0.28%)
Jan 20, 2021 217.70 225.79 217.29 224.34 37,635,653 +7.90(+3.65%)
Jan 19, 2021 213.75 216.98 212.63 216.44 30,310,434 +3.79(+1.78%)
Jan 15, 2021 213.52 214.51 212.03 212.65 31,746,500 -0.37(-0.17%)
Jan 14, 2021 215.91 217.46 212.74 213.02 29,318,179 -3.32(-1.53%)
Jan 13, 2021 214.02 216.76 213.93 216.34 20,050,317 +1.41(+0.66%)
Jan 12, 2021 216.50 217.10 213.32 214.93 23,227,986 -2.56(-1.18%)
Jan 11, 2021 218.47 218.91 216.73 217.49 23,031,222 -2.13(-0.97%)
Jan 08, 2021 218.68 220.58 217.03 219.62 22,956,202 +1.33(+0.61%)
Jan 07, 2021 214.04 219.34 213.71 218.29 27,670,914 +6.04(+2.85%)
Jan 06, 2021 212.17 216.49 211.94 212.25 35,884,017 -5.65(-2.59%)
Jan 05, 2021 217.26 218.52 215.70 217.90 23,800,613 +0.40(+0.18%)
Jan 04, 2021 222.53 223.00 214.81 217.50 37,113,489 -4.92(-2.21%)
Dec 31, 2020 222.42 222.42 222.42 20,255,046 +0.74(+0.33%)
Dec 30, 2020 225.23 225.63 221.47 221.68 20,255,046 -2.47(-1.10%)
Dec 29, 2020 226.31 227.18 223.58 224.15 17,352,980 -0.81(-0.36%)
Dec 28, 2020 224.45 226.03 223.02 224.96 17,911,346 +2.21(+0.99%)
Dec 24, 2020 221.42 223.61 221.20 222.75 10,550,500 +1.73(+0.78%)
Dec 23, 2020 223.11 223.56 220.80 221.02 18,693,197 -2.92(-1.30%)
Dec 22, 2020 222.69 225.63 221.85 223.94 22,611,417 +1.35(+0.61%)
Dec 21, 2020 217.55 224.00 217.28 222.59 37,132,980 +4.00(+1.83%)
Dec 18, 2020 218.59 219.69 216.02 218.59 63,354,900 -0.83(-0.38%)
Dec 17, 2020 219.87 220.89 217.92 219.42 32,474,156 +0.14(+0.06%)
Dec 16, 2020 214.75 220.11 214.72 219.28 35,004,417 +5.15(+2.41%)
Dec 15, 2020 215.16 215.42 212.24 214.13 27,000,926 -0.07(-0.03%)
Dec 14, 2020 213.10 216.21 212.88 214.20 28,785,980 +0.94(+0.44%)
Dec 11, 2020 210.05 213.32 209.11 213.26 30,979,400 +2.74(+1.30%)
Dec 10, 2020 211.77 213.08 210.36 210.52 26,433,413 -1.28(-0.60%)
Dec 09, 2020 215.16 215.23 211.21 211.80 32,414,247 -4.21(-1.95%)
Dec 08, 2020 213.97 216.95 212.89 216.01 23,267,050 +1.72(+0.80%)
Dec 07, 2020 214.37 215.54 212.99 214.29 24,563,196 -0.07(-0.03%)
Dec 04, 2020 214.22 215.38 213.18 214.36 24,666,000 +0.12(+0.06%)
Dec 03, 2020 214.61 216.38 213.65 214.24 25,096,514 -1.13(-0.52%)
Dec 02, 2020 214.88 215.47 212.80 215.37 23,711,571 -0.84(-0.39%)
Dec 01, 2020 214.51 217.32 213.35 216.21 30,904,519 +2.14(+1.00%)
Nov 30, 2020 214.10 214.76 210.84 214.07 33,037,555 -1.16(-0.54%)
Nov 27, 2020 214.85 216.27 214.04 215.23 14,512,200 +1.36(+0.64%)
Nov 25, 2020 215.11 215.29 212.46 213.87 21,012,800 +0.01(+0.00%)
Nov 24, 2020 209.59 214.25 208.86 213.86 33,914,619 +3.75(+1.78%)
Nov 23, 2020 210.95 212.29 208.16 210.11 25,632,897 -0.28(-0.13%)
Nov 20, 2020 212.20 213.29 210.00 210.39 22,843,100 -2.03(-0.96%)
Nov 19, 2020 211.38 213.03 209.93 212.42 24,768,787 +1.34(+0.63%)
Nov 18, 2020 213.65 215.17 210.93 211.08 28,341,184 -3.38(-1.58%)
Nov 17, 2020 216.10 217.68 214.08 214.46 24,126,307 -2.77(-1.28%)
Nov 16, 2020 214.87 217.74 214.52 217.23 24,924,661 +0.72(+0.33%)
Nov 13, 2020 216.36 217.42 214.16 216.51 18,630,300 +1.07(+0.50%)
Nov 12, 2020 217.21 219.11 214.46 215.44 21,594,387 -1.11(-0.51%)
Nov 11, 2020 212.39 218.04 212.20 216.55 29,418,397 +5.54(+2.63%)
Nov 10, 2020 214.50 216.50 209.72 211.01 43,988,227 -7.38(-3.38%)
Nov 09, 2020 224.43 228.12 217.88 218.39 44,333,919 -5.33(-2.38%)
Nov 06, 2020 222.26 224.36 218.03 223.72 25,231,800 +0.43(+0.19%)
Nov 05, 2020 222.04 224.12 221.15 223.29 36,020,530 +6.90(+3.19%)
Nov 04, 2020 214.02 218.32 212.42 216.39 42,254,394 +9.96(+4.82%)
Nov 03, 2020 203.89 208.12 203.12 206.43 27,442,469 +4.10(+2.03%)
Nov 02, 2020 204.29 205.28 200.12 202.33 30,791,648 -0.14(-0.07%)
Oct 30, 2020 203.50 204.29 199.62 202.47 36,980,100 -2.25(-1.10%)
Oct 29, 2020 204.07 207.36 203.37 204.72 31,410,212 +2.04(+1.01%)
Oct 28, 2020 207.67 208.84 202.10 202.68 51,141,484 -10.57(-4.96%)
Oct 27, 2020 211.59 214.67 210.33 213.25 36,533,105 +3.17(+1.51%)
Oct 26, 2020 213.85 216.34 208.10 210.08 37,077,222 -6.15(-2.84%)
Oct 23, 2020 215.03 216.28 213.16 216.23 18,879,600 +1.34(+0.62%)
Oct 22, 2020 213.93 216.05 211.70 214.89 22,346,668 +0.09(+0.04%)
Oct 21, 2020 213.12 216.92 213.12 214.80 22,698,786 +0.15(+0.07%)
Oct 20, 2020 215.80 217.37 213.09 214.65 22,730,923 +0.43(+0.20%)
Oct 19, 2020 220.41 222.30 213.72 214.22 27,608,731 -5.44(-2.48%)
Oct 16, 2020 220.15 222.29 219.32 219.66 26,057,800 +0.00(+0.00%)
Oct 15, 2020 217.10 220.36 216.01 219.66 22,724,150 -1.20(-0.54%)
Oct 14, 2020 223.00 224.22 219.13 220.86 23,436,180 -2.00(-0.90%)
Oct 13, 2020 222.72 225.21 220.43 222.86 28,940,544 +1.46(+0.66%)
Oct 12, 2020 218.79 223.86 216.81 221.40 40,443,251 +5.59(+2.59%)
Oct 09, 2020 211.23 215.86 211.23 215.81 26,458,000 +5.23(+2.48%)
Oct 08, 2020 210.51 211.19 208.32 210.58 19,916,957 +0.75(+0.36%)
Oct 07, 2020 207.06 210.11 206.72 209.83 25,659,564 +3.92(+1.90%)
Oct 06, 2020 208.82 210.18 204.82 205.91 28,528,824 -4.47(-2.12%)
Oct 05, 2020 207.22 210.41 206.98 210.38 21,309,752 +4.19(+2.03%)
Oct 02, 2020 208.00 210.99 205.54 206.19 33,154,700 -6.27(-2.95%)
Oct 01, 2020 213.49 213.99 211.32 212.46 27,148,393 +2.13(+1.01%)
Sep 30, 2020 207.73 211.98 206.54 210.33 33,815,247 +3.07(+1.48%)
Sep 29, 2020 209.35 210.07 206.81 207.26 24,257,250 -2.18(-1.04%)
Sep 28, 2020 210.88 212.57 208.06 209.44 31,978,321 +1.62(+0.78%)
Sep 25, 2020 203.55 209.04 202.54 207.82 29,437,300 +4.63(+2.28%)
Sep 24, 2020 199.85 205.57 199.20 203.19 31,168,288 +2.60(+1.30%)
Sep 23, 2020 207.90 208.10 200.03 200.59 30,757,069 -6.83(-3.29%)
Sep 22, 2020 205.06 208.10 202.07 207.42 33,475,394 +4.88(+2.41%)
Sep 21, 2020 197.19 202.71 196.38 202.54 39,791,465 +2.15(+1.07%)
Sep 18, 2020 202.80 203.65 196.25 200.39 55,225,300 -2.52(-1.24%)
Sep 17, 2020 200.05 204.33 199.96 202.91 33,991,953 -2.14(-1.04%)
Sep 16, 2020 210.62 210.65 204.64 205.05 26,351,572 -3.73(-1.79%)
Sep 15, 2020 208.42 209.78 206.93 208.78 21,781,480 +3.37(+1.64%)
Sep 14, 2020 204.24 209.20 204.03 205.41 30,357,858 +1.38(+0.68%)
Sep 11, 2020 207.20 208.63 201.24 204.03 33,620,000 -1.34(-0.65%)
Sep 10, 2020 213.40 214.74 204.11 205.37 35,439,985 -5.92(-2.80%)
Sep 09, 2020 207.60 214.84 206.70 211.29 45,639,658 +8.63(+4.26%)
Sep 08, 2020 206.50 210.03 202.20 202.66 52,871,638 -11.59(-5.41%)
Sep 04, 2020 215.10 218.36 205.19 214.25 59,664,000 -3.05(-1.40%)
Sep 03, 2020 229.27 229.31 214.96 217.30 58,287,811 -14.35(-6.19%)
Sep 02, 2020 227.97 232.86 227.35 231.65 34,064,329 +4.38(+1.93%)
Sep 01, 2020 225.51 227.45 224.43 227.27 25,762,716 +1.74(+0.77%)
Aug 31, 2020 227.00 228.70 224.31 225.53 28,751,978 -3.38(-1.48%)
Aug 28, 2020 228.18 230.64 226.58 228.91 26,292,800 +2.33(+1.03%)
Aug 27, 2020 222.89 231.15 219.40 226.58 57,571,381 +5.43(+2.46%)
Aug 26, 2020 217.88 222.09 217.36 221.15 39,572,244 +4.68(+2.16%)
Aug 25, 2020 213.10 216.61 213.10 216.47 23,022,213 +2.78(+1.30%)
Aug 24, 2020 214.79 215.52 212.43 213.69 25,445,339 +0.67(+0.31%)
Aug 21, 2020 213.86 216.25 212.85 213.02 36,249,300 -1.56(-0.73%)
Aug 20, 2020 209.54 215.00 208.91 214.58 26,964,243 +4.88(+2.33%)
Aug 19, 2020 211.49 212.10 209.25 209.70 27,607,518 -1.79(-0.85%)
Aug 18, 2020 210.53 212.36 209.21 211.49 21,330,832 +1.21(+0.58%)
Aug 17, 2020 209.60 211.19 208.91 210.28 20,167,816 +1.38(+0.66%)
Aug 14, 2020 208.76 209.59 207.51 208.90 17,958,900 +0.20(+0.10%)
Aug 13, 2020 209.44 211.35 208.15 208.70 22,570,043 -0.49(-0.23%)
Aug 12, 2020 205.29 210.28 204.75 209.19 28,022,167 +5.81(+2.86%)
Aug 11, 2020 207.15 207.65 203.14 203.38 36,415,168 -4.87(-2.34%)
Aug 10, 2020 211.67 211.88 206.35 208.25 36,693,974 -4.23(-1.99%)
Aug 07, 2020 214.85 215.70 210.93 212.48 27,820,400 -3.87(-1.79%)
Aug 06, 2020 212.34 216.37 211.55 216.35 32,644,567 +3.41(+1.60%)
Aug 05, 2020 214.90 215.00 211.57 212.94 28,838,956 -0.35(-0.16%)
Aug 04, 2020 214.17 214.77 210.31 213.29 49,262,250 -3.25(-1.50%)
Aug 03, 2020 211.52 217.64 210.44 216.54 78,933,052 +11.53(+5.62%)
Jul 31, 2020 204.40 205.10 199.01 205.01 51,247,900 +1.11(+0.54%)
Jul 30, 2020 201.00 204.46 199.57 203.90 25,037,693 -0.16(-0.08%)
Jul 29, 2020 202.50 204.65 202.01 204.06 19,626,564 +2.04(+1.01%)
Jul 28, 2020 203.61 204.70 201.74 202.02 23,240,284 -1.83(-0.90%)
Jul 27, 2020 201.47 203.97 200.86 203.85 30,144,211 +2.55(+1.27%)
Jul 24, 2020 200.42 202.86 197.51 201.30 39,826,900 -1.24(-0.61%)
Jul 23, 2020 207.19 210.92 202.15 202.54 67,412,228 -9.21(-4.35%)
Jul 22, 2020 209.20 212.30 208.39 211.75 49,402,770 +3.00(+1.44%)
Jul 21, 2020 213.66 213.94 208.03 208.75 38,067,401 -2.85(-1.35%)
Jul 20, 2020 205.00 212.30 203.01 211.60 36,840,301 +8.72(+4.30%)
Jul 17, 2020 204.47 205.04 201.39 202.88 31,635,200 -1.04(-0.51%)
Jul 16, 2020 205.40 205.70 202.31 203.92 29,922,493 -4.12(-1.98%)
Jul 15, 2020 209.56 211.33 205.03 208.04 32,167,335 -0.96(-0.46%)
Jul 14, 2020 206.13 209.00 202.03 209.00 37,567,562 +1.93(+0.93%)
Jul 13, 2020 214.48 215.80 206.50 207.07 38,109,668 -6.60(-3.09%)
Jul 10, 2020 213.62 214.08 211.08 213.67 26,177,600 -0.65(-0.30%)
Jul 09, 2020 216.33 216.38 211.47 214.32 33,088,225 +1.01(+0.47%)
Jul 08, 2020 210.07 213.26 208.69 213.31 33,585,341 +1.18(+0.56%)
Jul 07, 2020 210.45 214.67 207.99 212.13 33,558,635 +1.43(+0.68%)
Jul 06, 2020 208.83 211.13 208.09 210.70 31,864,995 +4.44(+2.15%)
Jul 02, 2020 205.68 208.02 205.00 206.26 29,315,700 +1.56(+0.76%)
Jul 01, 2020 203.14 206.35 201.77 204.70 32,048,370 +1.19(+0.58%)
Jun 30, 2020 197.88 204.40 197.74 203.51 34,301,628 +5.07(+2.55%)
Jun 29, 2020 195.78 198.53 193.55 198.44 26,692,488 +2.11(+1.07%)
Jun 26, 2020 199.73 199.89 194.88 196.33 54,675,700 -4.01(-2.00%)
Jun 25, 2020 197.80 200.61 195.47 200.34 27,780,544 +2.50(+1.26%)
Jun 24, 2020 201.60 203.25 196.56 197.84 36,723,912 -4.07(-2.02%)
Jun 23, 2020 202.09 203.95 201.43 201.91 30,901,024 +1.34(+0.67%)
Jun 22, 2020 195.79 200.76 195.23 200.57 32,786,397 +5.42(+2.78%)
Jun 19, 2020 198.59 199.29 194.37 195.15 44,441,100 -1.17(-0.60%)
Jun 18, 2020 194.00 196.49 194.00 196.32 23,038,719 +1.93(+0.99%)
Jun 17, 2020 195.03 196.32 193.69 194.39 25,672,349 +0.82(+0.42%)
Jun 16, 2020 192.89 195.58 191.46 193.57 42,520,984 +3.67(+1.93%)
Jun 15, 2020 184.58 190.82 184.01 189.90 32,736,798 +2.16(+1.15%)
Jun 12, 2020 190.54 191.72 185.18 187.74 43,373,500 +1.47(+0.79%)
Jun 11, 2020 192.42 195.76 186.07 186.27 52,804,692 -10.57(-5.37%)
Jun 10, 2020 191.13 198.52 191.01 196.84 43,833,916 +7.04(+3.71%)
Jun 09, 2020 188.00 190.70 187.26 189.80 29,756,553 +1.44(+0.76%)
Jun 08, 2020 185.94 188.55 184.44 188.36 33,191,184 +1.16(+0.62%)
Jun 05, 2020 182.62 187.73 182.01 187.20 39,893,600 +4.28(+2.34%)
Jun 04, 2020 184.30 185.84 182.30 182.92 28,747,071 -2.44(-1.32%)
Jun 03, 2020 184.82 185.94 183.58 185.36 27,289,938 +0.45(+0.24%)
Jun 02, 2020 184.25 185.00 181.35 184.91 30,764,693 +2.08(+1.14%)
Jun 01, 2020 182.54 183.00 181.46 182.83 22,646,838 -0.42(-0.23%)
May 29, 2020 182.73 184.27 180.41 183.25 42,146,700 +1.85(+1.02%)
May 28, 2020 180.74 184.15 180.38 181.40 33,818,389 -0.41(-0.23%)
May 27, 2020 180.20 181.99 176.60 181.81 39,506,515 +0.24(+0.13%)
May 26, 2020 186.34 186.50 181.10 181.57 36,045,585 -1.94(-1.06%)
May 22, 2020 183.19 184.46 182.54 183.51 20,826,800 +0.08(+0.04%)
May 21, 2020 185.40 186.67 183.29 183.43 29,104,314 -2.23(-1.20%)
May 20, 2020 184.81 185.85 183.94 185.66 31,239,569 +2.03(+1.11%)
May 19, 2020 185.03 186.60 183.49 183.63 26,782,150 -1.28(-0.69%)
May 18, 2020 185.75 186.20 183.96 184.91 35,294,233 +1.75(+0.96%)
May 15, 2020 179.06 187.06 177.00 183.16 46,610,300 +2.63(+1.46%)
May 14, 2020 177.42 180.69 175.68 180.53 41,850,038 +0.78(+0.43%)
May 13, 2020 182.55 184.05 176.54 179.75 44,680,698 -1.85(-1.02%)
May 12, 2020 186.80 187.04 181.60 181.60 31,981,084 -5.14(-2.75%)
May 11, 2020 183.15 187.51 182.85 186.74 30,862,158 +2.06(+1.12%)
May 08, 2020 184.98 185.00 183.36 184.68 30,912,600 +1.08(+0.59%)
May 07, 2020 184.17 184.55 182.58 183.60 28,294,154 +1.06(+0.58%)
May 06, 2020 182.08 184.20 181.63 182.54 32,126,142 +1.78(+0.98%)
May 05, 2020 180.62 183.65 179.90 180.76 36,820,250 +1.92(+1.07%)
May 04, 2020 173.80 179.00 173.80 178.84 30,356,227 +4.27(+2.45%)
May 01, 2020 175.80 178.64 174.01 174.57 39,370,400 -4.64(-2.59%)
Apr 30, 2020 180.00 180.40 176.23 179.21 53,826,912 +1.78(+1.00%)
Apr 29, 2020 173.22 177.68 171.88 177.43 51,102,097 +7.62(+4.49%)
Apr 28, 2020 175.59 175.67 169.39 169.81 34,341,869 -4.24(-2.44%)
Apr 27, 2020 176.59 176.90 173.30 174.05 33,177,991 -0.50(-0.29%)
Apr 24, 2020 172.06 174.56 170.71 174.55 34,305,300 +3.13(+1.83%)
Apr 23, 2020 174.11 175.06 170.91 171.42 32,775,168 -2.10(-1.21%)
Apr 22, 2020 171.39 174.00 170.82 173.52 34,639,172 +5.70(+3.40%)
Apr 21, 2020 173.50 173.67 166.11 167.82 56,179,683 -7.24(-4.14%)
Apr 20, 2020 176.63 178.75 174.99 175.06 36,637,250 -3.54(-1.98%)
Apr 17, 2020 179.50 180.00 175.87 178.60 52,765,600 +1.56(+0.88%)
Apr 16, 2020 174.30 177.28 172.90 177.04 50,366,674 +5.16(+3.00%)
Apr 15, 2020 171.58 173.57 169.24 171.88 40,907,544 -1.82(-1.05%)
Apr 14, 2020 169.00 173.75 168.00 173.70 52,807,850 +8.19(+4.95%)
Apr 13, 2020 164.35 165.57 162.30 165.51 41,862,180 +0.37(+0.22%)
Apr 09, 2020 166.36 167.37 163.33 165.14 51,431,700 +0.01(+0.01%)
Apr 08, 2020 165.67 166.67 163.50 165.13 48,258,487 +1.64(+1.00%)
Apr 07, 2020 169.59 170.00 163.26 163.49 62,730,625 -1.78(-1.08%)
Apr 06, 2020 160.32 166.50 157.58 165.27 67,055,396 +11.44(+7.44%)
Apr 03, 2020 155.10 157.38 152.19 153.83 41,243,200 -1.43(-0.92%)
Apr 02, 2020 151.86 155.48 150.36 155.26 49,607,613 +3.15(+2.07%)
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.