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

Microsoft (NQ: MSFT )

431.59 -3.56 (-0.82%)
Streaming Delayed Price Updated: 3:53 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 (%)
Dec 31, 2020 215.42 215.42 215.42 20,913,124 +0.72(+0.33%)
Dec 30, 2020 218.14 218.53 214.50 214.70 20,913,124 -2.69(-1.24%)
Dec 29, 2020 219.19 220.03 216.54 217.40 17,916,734 -0.48(-0.22%)
Dec 28, 2020 217.39 218.92 216.00 217.88 18,493,278 +2.14(+0.99%)
Dec 24, 2020 214.45 216.57 214.24 215.74 10,893,281 +1.68(+0.78%)
Dec 23, 2020 216.09 216.53 213.85 214.06 19,300,530 -2.83(-1.30%)
Dec 22, 2020 215.68 218.53 214.87 216.89 23,349,032 +1.31(+0.61%)
Dec 21, 2020 210.70 216.95 210.44 215.59 38,339,412 +3.87(+1.83%)
Dec 18, 2020 211.71 212.78 209.22 211.71 65,413,272 -0.80(-0.38%)
Dec 17, 2020 212.95 213.94 211.06 212.51 33,528,894 +0.13(+0.06%)
Dec 16, 2020 207.99 213.18 207.96 212.38 36,141,692 +4.99(+2.41%)
Dec 15, 2020 208.39 208.64 205.56 207.39 27,878,174 -0.07(-0.03%)
Dec 14, 2020 206.39 209.41 206.18 207.46 29,721,224 +0.91(+0.44%)
Dec 11, 2020 203.44 206.61 202.53 206.55 31,985,906 +2.65(+1.30%)
Dec 10, 2020 205.11 206.38 203.74 203.90 27,292,222 -1.24(-0.60%)
Dec 09, 2020 208.39 208.46 204.56 205.13 33,467,372 -4.08(-1.95%)
Dec 08, 2020 207.24 210.12 206.19 209.21 24,022,986 +1.67(+0.80%)
Dec 07, 2020 207.62 208.76 206.29 207.55 25,361,244 -0.07(-0.03%)
Dec 04, 2020 207.48 208.60 206.47 207.62 25,467,388 +0.12(+0.06%)
Dec 03, 2020 207.86 209.57 206.93 207.50 25,911,888 -1.09(-0.52%)
Dec 02, 2020 208.12 208.69 206.10 208.59 24,481,950 -0.81(-0.39%)
Dec 01, 2020 207.76 210.48 206.64 209.41 31,908,594 +2.07(+1.00%)
Nov 30, 2020 207.36 208.00 204.21 207.33 34,110,932 -1.12(-0.54%)
Nov 27, 2020 208.09 209.47 207.31 208.46 14,983,695 +1.32(+0.64%)
Nov 25, 2020 208.34 208.51 205.77 207.14 21,695,496 +0.01(+0.00%)
Nov 24, 2020 203.00 207.51 202.29 207.13 35,016,492 +3.63(+1.78%)
Nov 23, 2020 204.31 205.61 201.61 203.50 26,465,698 -0.27(-0.13%)
Nov 20, 2020 205.52 206.57 203.39 203.77 23,585,262 -1.97(-0.96%)
Nov 19, 2020 204.73 206.33 203.32 205.74 25,573,514 +1.30(+0.63%)
Nov 18, 2020 206.93 208.40 204.29 204.44 29,261,976 -2.73(-1.32%)
Nov 17, 2020 208.75 210.28 206.80 207.17 24,975,374 -2.68(-1.28%)
Nov 16, 2020 207.56 210.34 207.23 209.84 25,801,822 +0.70(+0.33%)
Nov 13, 2020 209.00 210.03 206.88 209.15 19,285,948 +1.03(+0.50%)
Nov 12, 2020 209.83 211.66 207.17 208.12 22,354,348 -1.07(-0.51%)
Nov 11, 2020 205.17 210.63 204.99 209.19 30,453,704 +5.35(+2.63%)
Nov 10, 2020 207.21 209.14 202.59 203.84 45,536,284 -7.13(-3.38%)
Nov 09, 2020 216.80 220.37 210.47 210.97 45,894,144 -5.15(-2.38%)
Nov 06, 2020 214.70 216.73 210.62 216.11 26,119,770 +0.41(+0.19%)
Nov 05, 2020 214.49 216.50 213.63 215.70 37,288,180 +6.67(+3.19%)
Nov 04, 2020 206.74 210.90 205.20 209.03 43,741,432 +9.62(+4.83%)
Nov 03, 2020 196.96 201.04 196.22 199.41 28,408,238 +3.96(+2.03%)
Nov 02, 2020 197.34 198.30 193.32 195.45 31,875,284 -0.13(-0.07%)
Oct 30, 2020 196.58 197.34 192.83 195.59 38,281,524 -2.17(-1.10%)
Oct 29, 2020 197.13 200.31 196.46 197.76 32,515,616 +1.97(+1.01%)
Oct 28, 2020 200.61 201.74 195.23 195.79 52,941,280 -10.21(-4.96%)
Oct 27, 2020 204.40 207.37 203.18 206.00 37,818,796 +3.06(+1.51%)
Oct 26, 2020 206.58 208.99 201.03 202.94 38,382,064 -5.94(-2.84%)
Oct 23, 2020 207.72 208.93 205.91 208.88 19,544,020 +1.29(+0.62%)
Oct 22, 2020 206.66 208.71 204.50 207.59 23,133,104 +0.09(+0.04%)
Oct 21, 2020 205.88 209.55 205.88 207.50 23,497,614 +0.14(+0.07%)
Oct 20, 2020 208.46 209.98 205.85 207.35 23,530,882 +0.42(+0.20%)
Oct 19, 2020 212.92 214.74 206.45 206.94 28,580,352 -5.25(-2.48%)
Oct 16, 2020 212.67 214.73 211.86 212.19 26,974,840 +0.00(+0.00%)
Oct 15, 2020 209.72 212.87 208.67 212.19 23,523,870 -1.16(-0.54%)
Oct 14, 2020 215.42 216.60 211.68 213.35 24,260,958 -1.93(-0.90%)
Oct 13, 2020 215.15 217.55 212.94 215.28 29,959,034 +1.41(+0.66%)
Oct 12, 2020 211.35 216.25 209.44 213.87 41,866,552 +5.40(+2.59%)
Oct 09, 2020 204.05 208.52 204.05 208.47 27,389,124 +5.05(+2.48%)
Oct 08, 2020 203.35 204.01 201.24 203.42 20,617,884 +0.72(+0.36%)
Oct 07, 2020 200.02 202.97 199.69 202.70 26,562,588 +3.79(+1.90%)
Oct 06, 2020 201.72 203.03 197.86 198.91 29,532,826 -4.32(-2.12%)
Oct 05, 2020 200.18 203.26 199.94 203.23 22,059,696 +4.05(+2.03%)
Oct 02, 2020 200.93 203.82 198.55 199.18 34,321,496 -6.06(-2.95%)
Oct 01, 2020 206.23 206.72 204.14 205.24 28,103,812 +2.06(+1.01%)
Sep 30, 2020 200.67 204.77 199.52 203.18 35,005,292 +2.97(+1.48%)
Sep 29, 2020 202.23 202.93 199.78 200.21 25,110,924 -2.11(-1.04%)
Sep 28, 2020 203.71 205.34 200.99 202.32 33,103,718 +1.56(+0.78%)
Sep 25, 2020 196.63 201.93 195.65 200.75 30,473,272 +4.47(+2.28%)
Sep 24, 2020 193.06 198.58 192.43 196.28 32,265,178 +2.51(+1.30%)
Sep 23, 2020 200.83 201.03 193.23 193.77 31,839,486 -6.60(-3.29%)
Sep 22, 2020 198.09 201.03 195.20 200.37 34,653,476 +4.72(+2.41%)
Sep 21, 2020 190.49 195.82 189.70 195.65 41,191,824 +2.08(+1.07%)
Sep 18, 2020 195.91 196.73 189.58 193.58 57,168,816 -2.43(-1.24%)
Sep 17, 2020 193.25 197.38 193.16 196.01 35,188,216 -2.07(-1.04%)
Sep 16, 2020 203.46 203.49 197.68 198.08 27,278,950 -3.60(-1.79%)
Sep 15, 2020 201.34 202.65 199.90 201.68 22,548,026 +3.25(+1.64%)
Sep 14, 2020 197.30 202.09 197.09 198.43 31,426,228 +1.33(+0.68%)
Sep 11, 2020 200.16 201.54 194.40 197.09 34,803,172 -1.29(-0.65%)
Sep 10, 2020 206.15 207.44 197.17 198.39 36,687,208 -5.72(-2.80%)
Sep 09, 2020 200.54 207.54 199.67 204.11 47,245,832 +8.34(+4.26%)
Sep 08, 2020 199.48 202.89 195.33 195.77 54,732,324 -11.20(-5.41%)
Sep 04, 2020 207.79 210.94 198.21 206.97 61,763,728 -2.95(-1.40%)
Sep 03, 2020 221.48 221.51 207.65 209.91 60,339,108 -13.86(-6.19%)
Sep 02, 2020 220.22 224.94 219.62 223.78 35,263,136 +4.23(+1.93%)
Sep 01, 2020 217.84 219.72 216.80 219.54 26,669,370 +1.68(+0.77%)
Aug 31, 2020 219.28 220.93 216.68 217.86 29,763,832 -3.26(-1.48%)
Aug 28, 2020 220.42 222.80 218.88 221.13 27,218,110 +2.25(+1.03%)
Aug 27, 2020 215.31 223.29 211.94 218.88 59,597,460 +5.25(+2.46%)
Aug 26, 2020 210.47 214.54 209.97 213.63 40,964,892 +4.52(+2.16%)
Aug 25, 2020 205.85 209.25 205.85 209.11 23,832,422 +2.69(+1.30%)
Aug 24, 2020 207.49 208.19 205.21 206.43 26,340,826 +0.65(+0.31%)
Aug 21, 2020 206.59 208.90 205.61 205.78 37,525,004 -1.51(-0.73%)
Aug 20, 2020 202.42 207.69 201.81 207.28 27,913,184 +4.71(+2.33%)
Aug 19, 2020 204.30 204.89 202.14 202.57 28,579,096 -1.24(-0.61%)
Aug 18, 2020 202.88 204.65 201.61 203.81 22,134,898 +1.17(+0.58%)
Aug 17, 2020 201.99 203.52 201.32 202.64 20,928,042 +1.33(+0.66%)
Aug 14, 2020 201.18 201.98 199.97 201.31 18,635,862 +0.19(+0.10%)
Aug 13, 2020 201.83 203.67 200.59 201.12 23,420,824 -0.47(-0.23%)
Aug 12, 2020 197.83 202.64 197.31 201.59 29,078,466 +5.60(+2.86%)
Aug 11, 2020 199.62 200.11 195.76 195.99 37,787,840 -4.69(-2.34%)
Aug 10, 2020 203.98 204.18 198.85 200.69 38,077,156 -4.08(-1.99%)
Aug 07, 2020 207.04 207.87 203.27 204.76 28,869,092 -3.73(-1.79%)
Aug 06, 2020 204.63 208.51 203.87 208.49 33,875,108 +3.29(+1.60%)
Aug 05, 2020 207.09 207.19 203.88 205.21 29,926,042 -0.34(-0.16%)
Aug 04, 2020 206.39 206.97 202.67 205.54 51,119,192 -3.13(-1.50%)
Aug 03, 2020 203.84 209.73 202.80 208.67 81,908,440 +11.11(+5.62%)
Jul 31, 2020 196.97 197.65 191.78 197.56 53,179,692 +1.07(+0.54%)
Jul 30, 2020 193.70 197.03 192.32 196.49 25,981,490 -0.15(-0.08%)
Jul 29, 2020 195.14 197.22 194.67 196.65 20,366,388 +1.97(+1.01%)
Jul 28, 2020 196.21 197.26 194.41 194.68 24,116,328 -1.76(-0.90%)
Jul 27, 2020 194.15 196.56 193.56 196.44 31,280,500 +2.46(+1.27%)
Jul 24, 2020 193.14 195.49 190.34 193.99 41,328,176 -1.19(-0.61%)
Jul 23, 2020 199.66 203.26 194.81 195.18 69,953,328 -8.88(-4.35%)
Jul 22, 2020 201.60 204.59 200.82 204.06 51,265,008 +2.89(+1.44%)
Jul 21, 2020 205.90 206.17 200.47 201.17 39,502,352 -2.75(-1.35%)
Jul 20, 2020 197.55 204.59 195.63 203.91 38,228,996 +8.40(+4.30%)
Jul 17, 2020 197.04 197.59 194.07 195.51 32,827,690 -1.00(-0.51%)
Jul 16, 2020 197.94 198.23 194.96 196.51 31,050,422 -3.97(-1.98%)
Jul 15, 2020 201.95 203.65 197.58 200.48 33,379,886 -0.92(-0.46%)
Jul 14, 2020 198.64 201.41 194.69 201.41 38,983,672 +1.86(+0.93%)
Jul 13, 2020 206.69 207.96 199.00 199.55 39,546,212 -6.36(-3.09%)
Jul 10, 2020 205.86 206.30 203.41 205.91 27,164,366 -0.63(-0.30%)
Jul 09, 2020 208.47 208.52 203.79 206.53 34,335,488 +0.97(+0.47%)
Jul 08, 2020 202.44 205.51 201.11 205.56 34,851,340 +1.14(+0.56%)
Jul 07, 2020 202.81 206.87 200.44 204.42 34,823,632 +1.38(+0.68%)
Jul 06, 2020 201.24 203.46 200.53 203.05 33,066,148 +4.28(+2.15%)
Jul 02, 2020 198.21 200.46 197.55 198.77 30,420,756 +1.50(+0.76%)
Jul 01, 2020 195.76 198.85 194.44 197.26 33,256,436 +1.15(+0.58%)
Jun 30, 2020 190.69 196.97 190.56 196.12 35,594,628 +4.88(+2.55%)
Jun 29, 2020 188.67 191.32 186.52 191.23 27,698,662 +2.03(+1.08%)
Jun 26, 2020 192.47 192.63 187.80 189.20 56,736,704 -3.86(-2.00%)
Jun 25, 2020 190.62 193.32 188.37 193.06 28,827,734 +2.41(+1.26%)
Jun 24, 2020 194.28 195.87 189.42 190.65 38,108,220 -3.92(-2.02%)
Jun 23, 2020 194.75 196.54 194.11 194.57 32,065,840 +1.29(+0.67%)
Jun 22, 2020 188.68 193.47 188.14 193.28 34,022,280 +5.22(+2.78%)
Jun 19, 2020 191.38 192.05 187.31 188.06 46,116,308 -1.13(-0.60%)
Jun 18, 2020 186.95 189.35 186.95 189.19 23,907,166 +1.86(+0.99%)
Jun 17, 2020 187.94 189.19 186.65 187.33 26,640,068 +0.79(+0.42%)
Jun 16, 2020 185.88 188.47 184.50 186.54 44,123,816 +3.54(+1.93%)
Jun 15, 2020 177.88 183.89 177.33 183.00 33,970,812 +2.08(+1.15%)
Jun 12, 2020 183.62 184.76 178.45 180.92 45,008,468 +1.42(+0.79%)
Jun 11, 2020 185.43 188.65 179.31 179.50 54,795,168 -10.19(-5.37%)
Jun 10, 2020 184.19 191.31 184.07 189.69 45,486,236 +6.78(+3.71%)
Jun 09, 2020 181.17 183.77 180.46 182.91 30,878,226 +1.39(+0.76%)
Jun 08, 2020 179.19 181.70 177.74 181.52 34,442,328 +1.12(+0.62%)
Jun 05, 2020 175.99 180.91 175.40 180.40 41,397,392 +4.12(+2.34%)
Jun 04, 2020 177.60 179.09 175.68 176.28 29,830,694 -2.35(-1.32%)
Jun 03, 2020 178.11 179.19 176.91 178.63 28,318,634 +0.43(+0.24%)
Jun 02, 2020 177.56 178.28 174.76 178.19 31,924,368 +2.00(+1.14%)
Jun 01, 2020 175.91 176.35 174.87 176.19 23,500,512 -0.40(-0.23%)
May 29, 2020 176.09 177.58 173.86 176.59 43,735,424 +1.78(+1.02%)
May 28, 2020 174.17 177.46 173.83 174.81 35,093,172 -0.39(-0.23%)
May 27, 2020 173.65 175.38 170.19 175.21 40,995,716 +0.23(+0.13%)
May 26, 2020 179.57 179.72 174.52 174.97 37,404,324 -1.87(-1.06%)
May 22, 2020 176.53 177.76 175.91 176.84 21,611,868 +0.08(+0.04%)
May 21, 2020 178.66 179.89 176.63 176.77 30,201,402 -2.15(-1.20%)
May 20, 2020 178.10 179.10 177.26 178.92 32,417,146 +2.45(+1.39%)
May 19, 2020 177.81 179.32 176.33 176.47 27,869,106 -1.23(-0.69%)
May 18, 2020 178.50 178.94 176.78 177.70 36,726,652 +1.68(+0.96%)
May 15, 2020 172.08 179.76 170.10 176.02 48,501,984 +2.53(+1.46%)
May 14, 2020 170.50 173.64 168.83 173.49 43,548,528 +0.75(+0.43%)
May 13, 2020 175.43 176.87 169.66 172.74 46,494,064 -1.78(-1.02%)
May 12, 2020 179.51 179.75 174.52 174.52 33,279,040 -4.94(-2.75%)
May 11, 2020 176.01 180.20 175.72 179.46 32,114,702 +1.98(+1.12%)
May 08, 2020 177.76 177.78 176.21 177.48 32,167,190 +1.04(+0.59%)
May 07, 2020 176.99 177.35 175.46 176.44 29,442,474 +1.02(+0.58%)
May 06, 2020 174.98 177.02 174.55 175.42 33,429,984 +1.71(+0.98%)
May 05, 2020 173.57 176.49 172.88 173.71 38,314,600 +1.84(+1.07%)
May 04, 2020 167.02 172.02 167.02 171.87 31,588,238 +4.10(+2.45%)
May 01, 2020 168.94 171.67 167.22 167.76 40,968,252 -4.46(-2.59%)
Apr 30, 2020 172.98 173.36 169.36 172.22 56,011,480 +1.71(+1.00%)
Apr 29, 2020 166.46 170.75 165.18 170.51 53,176,080 +7.32(+4.49%)
Apr 28, 2020 168.74 168.82 162.78 163.19 35,735,636 -4.07(-2.44%)
Apr 27, 2020 169.70 170.00 166.54 167.26 34,524,524 -0.48(-0.29%)
Apr 24, 2020 165.35 167.75 164.05 167.74 35,697,584 +3.01(+1.83%)
Apr 23, 2020 167.32 168.23 164.24 164.73 34,105,352 -2.02(-1.21%)
Apr 22, 2020 164.71 167.21 164.16 166.75 36,045,004 +5.48(+3.40%)
Apr 21, 2020 166.73 166.90 159.63 161.28 58,459,740 -6.96(-4.14%)
Apr 20, 2020 169.74 171.78 168.16 168.23 38,124,172 -3.40(-1.98%)
Apr 17, 2020 172.50 172.98 169.01 171.63 54,907,096 +1.50(+0.88%)
Apr 16, 2020 167.50 170.37 166.16 170.13 52,410,808 +4.96(+3.00%)
Apr 15, 2020 164.89 166.80 162.64 165.18 42,567,780 -1.75(-1.05%)
Apr 14, 2020 162.41 166.97 161.45 166.93 54,951,060 +7.87(+4.95%)
Apr 13, 2020 157.94 159.11 155.97 159.06 43,561,160 +0.36(+0.22%)
Apr 09, 2020 159.87 160.84 156.96 158.70 53,519,060 +0.01(+0.01%)
Apr 08, 2020 159.21 160.17 157.12 158.69 50,217,064 +1.58(+1.00%)
Apr 07, 2020 162.98 163.37 156.89 157.11 65,276,552 -1.71(-1.08%)
Apr 06, 2020 154.07 160.01 151.43 158.82 69,776,848 +10.99(+7.44%)
Apr 03, 2020 149.05 151.24 146.25 147.83 42,917,060 -1.38(-0.92%)
Apr 02, 2020 145.94 149.42 144.50 149.21 51,620,940 +3.03(+2.07%)
Apr 01, 2020 147.03 151.60 144.94 146.18 60,267,380 -5.38(-3.55%)
Mar 31, 2020 153.18 158.35 150.45 151.56 81,012,136 -2.42(-1.57%)
Mar 30, 2020 146.50 154.34 144.16 153.98 65,914,860 +10.12(+7.03%)
Mar 27, 2020 145.83 148.85 143.38 143.86 59,357,264 -5.56(-3.72%)
Mar 26, 2020 143.19 150.55 142.58 149.42 67,251,928 +8.23(+5.83%)
Mar 25, 2020 143.10 148.31 138.81 141.19 78,676,384 -1.36(-0.96%)
Mar 24, 2020 138.14 143.76 135.76 142.55 85,813,480 +10.20(+7.70%)
Mar 23, 2020 131.67 135.09 127.35 132.36 82,079,192 +0.37(+0.28%)
Mar 20, 2020 140.31 141.36 130.56 131.99 88,310,504 -4.47(-3.27%)
Mar 19, 2020 137.20 144.29 133.58 136.46 89,375,808 +1.54(+1.14%)
Mar 18, 2020 132.62 140.31 129.75 134.92 84,757,528 -2.36(-1.72%)
Mar 17, 2020 134.54 141.75 129.74 137.29 84,294,664 +4.53(+3.41%)
Mar 16, 2020 134.54 143.53 129.74 132.76 91,377,272 -19.87(-13.02%)
Mar 13, 2020 141.75 155.59 135.24 152.63 96,490,752 +22.66(+17.43%)
Mar 12, 2020 139.63 147.48 129.97 129.97 96,925,328 -17.66(-11.96%)
Mar 11, 2020 151.00 151.55 145.25 147.64 58,738,896 -7.01(-4.53%)
Mar 10, 2020 151.99 154.75 146.63 154.64 67,961,056 +9.90(+6.84%)
Mar 09, 2020 145.11 151.60 144.15 144.75 73,187,904 -10.52(-6.78%)
Mar 06, 2020 156.27 156.75 149.92 155.27 75,776,448 -4.52(-2.83%)
Mar 05, 2020 159.56 164.21 159.23 159.78 49,702,640 -4.11(-2.51%)
Mar 04, 2020 161.92 164.04 159.16 163.90 51,756,684 +5.80(+3.67%)
Mar 03, 2020 165.48 168.18 155.93 158.09 74,502,696 -7.96(-4.79%)
Mar 02, 2020 158.86 166.18 155.98 166.05 73,778,040 +10.36(+6.65%)
Feb 28, 2020 146.47 157.32 146.07 155.69 101,013,240 +3.68(+2.42%)
Feb 27, 2020 156.95 160.51 151.82 152.01 96,812,912 -11.52(-7.05%)
Feb 26, 2020 163.09 166.50 161.65 163.53 58,486,688 +2.02(+1.25%)
Feb 25, 2020 167.41 168.02 161.11 161.51 70,698,344 -2.71(-1.65%)
Feb 24, 2020 161.23 167.74 156.86 164.22 70,967,840 -7.40(-4.31%)
Feb 21, 2020 176.03 176.34 170.34 171.62 50,572,748 -5.60(-3.16%)
Feb 20, 2020 179.66 179.95 174.04 177.23 38,238,804 -2.75(-1.53%)
Feb 19, 2020 180.72 180.84 179.20 179.98 31,098,068 +0.54(+0.30%)
Feb 18, 2020 177.88 179.89 177.78 179.44 29,002,760 +1.80(+1.01%)
Feb 14, 2020 175.62 177.69 175.05 177.64 24,154,818 +1.57(+0.89%)
Feb 13, 2020 175.46 178.48 175.26 176.06 36,778,548 -0.96(-0.54%)
Feb 12, 2020 177.86 178.12 174.28 177.02 48,995,180 +0.26(+0.15%)
Feb 11, 2020 182.72 182.76 175.86 176.76 55,385,616 -4.08(-2.26%)
Feb 10, 2020 175.94 180.98 175.62 180.85 37,341,800 +4.61(+2.62%)
Feb 07, 2020 175.24 177.90 174.88 176.24 34,985,072 +0.25(+0.14%)
Feb 06, 2020 173.44 176.17 172.57 175.99 28,911,096 +3.57(+2.07%)
Feb 05, 2020 176.37 176.53 170.99 172.41 40,841,452 -0.21(-0.12%)
Feb 04, 2020 169.77 173.12 168.97 172.62 37,965,160 +5.50(+3.29%)
Feb 03, 2020 163.34 167.24 163.31 167.12 31,417,464 +3.98(+2.44%)
Jan 31, 2020 165.04 165.22 162.52 163.15 37,712,172 -2.44(-1.48%)
Jan 30, 2020 166.81 166.81 163.68 165.59 53,794,212 +4.54(+2.82%)
Jan 29, 2020 160.85 161.73 158.79 161.05 36,220,004 +2.47(+1.56%)
Jan 28, 2020 156.96 158.86 156.28 158.57 25,900,784 +3.17(+2.04%)
Jan 27, 2020 154.44 156.58 153.53 155.40 33,437,826 -2.77(-1.75%)
Jan 24, 2020 160.54 160.56 157.61 158.17 26,000,224 -1.61(-1.01%)
Jan 23, 2020 159.27 159.86 158.39 159.78 20,496,634 +0.98(+0.62%)
Jan 22, 2020 160.43 160.52 158.78 158.80 25,156,754 -0.77(-0.48%)
Jan 21, 2020 159.74 161.19 159.50 159.57 30,783,118 -0.58(-0.36%)
Jan 17, 2020 160.45 160.50 158.54 160.15 35,864,264 +0.14(+0.09%)
Jan 16, 2020 157.51 159.32 157.20 160.00 24,858,268 +3.61(+2.31%)
Jan 15, 2020 155.85 157.12 155.80 156.39 22,320,802 +1.01(+0.65%)
Jan 14, 2020 156.59 156.79 154.99 155.38 24,497,118 -1.10(-0.70%)
Jan 13, 2020 155.03 156.51 154.55 156.48 22,565,750 +1.86(+1.20%)
Jan 10, 2020 156.04 156.43 154.47 154.62 21,634,316 -0.72(-0.46%)
Jan 09, 2020 155.10 155.46 154.33 155.34 22,314,238 +1.92(+1.25%)
Jan 08, 2020 152.31 154.11 151.38 153.43 28,952,010 +2.41(+1.59%)
Jan 07, 2020 152.69 153.03 150.77 151.02 22,579,420 -1.39(-0.91%)
Jan 06, 2020 150.54 152.48 150.00 152.41 21,717,208 +0.39(+0.26%)
Jan 03, 2020 151.73 153.29 151.48 152.02 22,038,850 -1.92(-1.25%)
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.