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

Microsoft (NQ: MSFT )

438.69 +7.88 (+1.83%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 19, 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 (%)
Aug 31, 2022 260.89 262.58 256.90 257.03 25,203,084 -1.50(-0.58%)
Aug 30, 2022 262.14 262.52 256.24 258.54 23,155,860 -2.19(-0.84%)
Aug 29, 2022 261.34 262.86 259.37 260.73 20,687,704 -2.81(-1.07%)
Aug 26, 2022 274.35 275.58 263.43 263.54 28,025,282 -10.58(-3.86%)
Aug 25, 2022 272.62 274.29 269.86 274.12 17,560,856 +3.01(+1.11%)
Aug 24, 2022 270.74 272.53 270.44 271.11 18,443,544 -0.64(-0.24%)
Aug 23, 2022 271.75 274.13 270.73 271.75 17,825,618 -1.29(-0.47%)
Aug 22, 2022 277.29 277.67 272.52 273.04 25,489,354 -8.26(-2.94%)
Aug 19, 2022 284.00 284.34 280.71 281.30 20,925,238 -3.95(-1.39%)
Aug 18, 2022 285.27 286.96 284.18 285.25 17,477,196 -1.13(-0.39%)
Aug 17, 2022 284.82 288.37 284.56 286.38 18,586,462 -0.76(-0.26%)
Aug 16, 2022 286.43 288.44 284.89 287.13 18,443,976 -0.75(-0.26%)
Aug 15, 2022 285.46 288.58 284.58 287.88 18,426,374 +1.53(+0.53%)
Aug 12, 2022 282.99 286.35 281.47 286.35 24,394,256 +4.80(+1.70%)
Aug 11, 2022 285.31 285.66 281.05 281.55 20,450,338 -2.10(-0.74%)
Aug 10, 2022 282.68 284.29 281.47 283.65 25,161,550 +6.73(+2.43%)
Aug 09, 2022 274.31 277.69 272.32 276.92 23,846,760 +1.94(+0.71%)
Aug 08, 2022 278.64 280.47 274.00 274.98 19,113,670 -2.54(-0.92%)
Aug 05, 2022 273.83 278.25 273.37 277.52 17,100,424 -0.73(-0.26%)
Aug 04, 2022 276.43 278.39 274.83 278.25 18,437,024 +1.16(+0.42%)
Aug 03, 2022 271.49 278.10 271.34 277.09 23,965,046 +7.50(+2.78%)
Aug 02, 2022 270.74 272.60 267.19 269.58 23,189,716 -3.13(-1.15%)
Aug 01, 2022 272.53 275.92 270.58 272.71 21,952,218 -2.68(-0.97%)
Jul 29, 2022 272.41 276.63 271.36 275.39 32,830,508 +4.25(+1.57%)
Jul 28, 2022 264.61 272.55 262.77 271.14 34,093,064 +7.52(+2.85%)
Jul 27, 2022 256.19 264.91 253.92 263.62 46,903,124 +16.52(+6.69%)
Jul 26, 2022 254.91 254.93 244.82 247.10 39,923,656 -7.15(-2.81%)
Jul 25, 2022 256.02 256.52 251.92 254.25 21,461,830 -1.15(-0.45%)
Jul 22, 2022 260.19 260.28 254.13 255.40 22,352,258 -4.40(-1.69%)
Jul 21, 2022 254.84 259.84 252.13 259.80 22,825,328 +2.52(+0.98%)
Jul 20, 2022 254.95 259.82 253.98 257.27 23,325,750 +2.69(+1.06%)
Jul 19, 2022 252.67 254.77 248.85 254.59 25,455,768 +5.18(+2.08%)
Jul 18, 2022 254.80 255.87 248.47 249.41 21,373,808 -2.42(-0.96%)
Jul 15, 2022 250.85 255.41 249.92 251.83 30,352,472 +2.59(+1.04%)
Jul 14, 2022 245.80 250.28 241.25 249.24 25,575,740 +1.33(+0.54%)
Jul 13, 2022 245.42 248.72 243.38 247.91 30,086,586 -0.94(-0.38%)
Jul 12, 2022 260.81 260.87 247.24 248.84 36,552,420 -10.63(-4.10%)
Jul 11, 2022 260.59 261.45 257.19 259.47 19,895,366 -3.09(-1.18%)
Jul 08, 2022 259.75 262.99 258.27 262.56 20,042,186 -0.71(-0.27%)
Jul 07, 2022 260.07 263.93 259.97 263.27 21,259,260 +2.13(+0.81%)
Jul 06, 2022 258.73 262.88 257.40 261.14 24,278,458 +3.30(+1.28%)
Jul 05, 2022 251.28 257.97 249.89 257.84 23,446,232 +3.21(+1.26%)
Jul 01, 2022 251.51 254.82 249.76 254.63 23,369,874 +2.70(+1.07%)
Jun 30, 2022 252.15 254.59 248.08 251.94 32,366,096 -3.36(-1.32%)
Jun 29, 2022 252.68 256.98 250.89 255.30 20,499,028 +3.71(+1.47%)
Jun 28, 2022 258.95 261.82 251.44 251.59 27,907,622 -8.25(-3.17%)
Jun 27, 2022 263.09 263.19 258.26 259.84 25,084,840 -2.76(-1.05%)
Jun 24, 2022 256.82 262.88 256.73 262.60 34,582,172 +8.67(+3.41%)
Jun 23, 2022 250.70 254.43 248.80 253.93 26,996,276 +5.62(+2.26%)
Jun 22, 2022 247.09 252.27 245.60 248.31 26,453,126 -0.60(-0.24%)
Jun 21, 2022 245.49 249.90 244.76 248.91 30,526,744 +5.97(+2.46%)
Jun 17, 2022 240.04 245.73 239.38 242.93 43,922,628 +2.63(+1.09%)
Jun 16, 2022 241.29 242.70 238.39 240.30 33,791,364 -6.66(-2.70%)
Jun 15, 2022 243.58 250.44 241.73 246.96 33,735,192 +7.13(+2.97%)
Jun 14, 2022 239.22 241.06 236.91 239.83 29,287,562 +2.19(+0.92%)
Jun 13, 2022 240.44 244.28 236.93 237.65 47,019,952 -10.53(-4.24%)
Jun 10, 2022 255.62 255.62 247.72 248.17 32,362,498 -11.57(-4.46%)
Jun 09, 2022 262.68 267.51 259.59 259.75 26,946,488 -5.51(-2.08%)
Jun 08, 2022 266.53 267.80 264.47 265.26 17,708,454 -2.05(-0.77%)
Jun 07, 2022 261.56 267.93 261.32 267.31 23,291,960 +3.68(+1.40%)
Jun 06, 2022 266.88 268.96 262.13 263.63 22,827,954 -1.25(-0.47%)
Jun 03, 2022 265.16 268.24 263.30 264.88 28,654,816 -4.47(-1.66%)
Jun 02, 2022 259.41 269.42 256.62 269.35 44,847,200 +2.12(+0.79%)
Jun 01, 2022 269.96 272.40 264.90 267.23 25,771,036 +0.54(+0.20%)
May 31, 2022 267.34 269.54 263.81 266.69 38,556,448 -1.34(-0.50%)
May 27, 2022 263.37 268.13 262.46 268.04 27,433,602 +7.20(+2.76%)
May 26, 2022 257.27 262.02 256.45 260.83 25,478,798 +3.32(+1.29%)
May 25, 2022 253.22 259.54 252.23 257.52 29,093,750 +2.84(+1.12%)
May 24, 2022 252.98 256.35 248.67 254.67 29,584,302 -1.01(-0.40%)
May 23, 2022 250.62 256.52 248.60 255.69 33,789,488 +7.94(+3.20%)
May 20, 2022 252.34 253.62 241.75 247.75 40,557,432 -0.57(-0.23%)
May 19, 2022 249.06 252.76 247.08 248.32 33,319,448 -0.92(-0.37%)
May 18, 2022 257.99 258.58 247.96 249.24 32,086,060 -11.89(-4.55%)
May 17, 2022 260.43 262.61 256.86 261.13 29,507,910 +5.21(+2.03%)
May 16, 2022 254.41 260.15 250.32 255.92 33,225,542 +0.37(+0.15%)
May 13, 2022 251.86 257.43 249.90 255.55 35,698,524 +5.65(+2.26%)
May 12, 2022 252.19 254.34 244.69 249.90 52,115,408 -5.09(-2.00%)
May 11, 2022 260.01 265.57 253.77 254.99 50,001,892 -8.76(-3.32%)
May 10, 2022 265.89 267.91 259.42 263.75 40,185,160 +4.81(+1.86%)
May 09, 2022 264.30 266.55 257.70 258.94 48,969,832 -9.93(-3.69%)
May 06, 2022 268.94 273.29 265.48 268.87 38,603,712 -2.56(-0.94%)
May 05, 2022 279.45 280.24 268.53 271.43 44,186,600 -12.36(-4.36%)
May 04, 2022 276.56 284.68 270.83 283.80 34,324,936 +8.03(+2.91%)
May 03, 2022 277.90 278.07 274.18 275.77 26,538,984 -2.63(-0.95%)
May 02, 2022 271.79 278.86 270.33 278.40 35,901,404 +6.80(+2.50%)
Apr 29, 2022 282.45 283.70 270.60 271.60 38,032,296 -11.85(-4.18%)
Apr 28, 2022 279.10 284.77 275.45 283.45 34,361,152 +6.27(+2.26%)
Apr 27, 2022 276.08 284.76 273.21 277.18 64,837,280 +12.72(+4.81%)
Apr 26, 2022 271.58 272.42 264.24 264.46 47,278,872 -10.28(-3.74%)
Apr 25, 2022 267.46 275.11 265.00 274.73 36,440,048 +6.55(+2.44%)
Apr 22, 2022 275.67 277.16 267.55 268.19 30,265,372 -6.64(-2.41%)
Apr 21, 2022 282.43 287.04 274.09 274.82 30,079,582 -5.43(-1.94%)
Apr 20, 2022 283.23 283.52 279.28 280.25 23,399,552 +1.04(+0.37%)
Apr 19, 2022 273.42 280.07 272.47 279.21 22,814,860 +4.68(+1.70%)
Apr 18, 2022 272.96 276.44 272.40 274.54 21,216,018 +0.68(+0.25%)
Apr 14, 2022 281.94 282.16 273.36 273.86 28,837,200 -7.62(-2.71%)
Apr 13, 2022 276.70 282.43 275.30 281.49 22,381,664 +5.44(+1.97%)
Apr 12, 2022 283.07 284.54 274.51 276.04 31,616,714 -3.13(-1.12%)
Apr 11, 2022 285.57 286.37 278.92 279.18 35,291,864 -11.46(-3.94%)
Apr 08, 2022 294.03 294.70 289.96 290.64 24,893,372 -4.31(-1.46%)
Apr 07, 2022 290.33 297.17 290.03 294.94 32,084,104 +1.83(+0.62%)
Apr 06, 2022 298.68 300.45 290.38 293.11 40,960,348 -11.14(-3.66%)
Apr 05, 2022 306.59 308.15 303.26 304.25 23,686,038 -4.00(-1.30%)
Apr 04, 2022 303.48 308.39 303.10 308.25 24,842,286 +5.43(+1.79%)
Apr 01, 2022 302.77 303.51 299.02 302.82 27,701,512 +1.09(+0.36%)
Mar 31, 2022 307.20 308.42 301.32 301.73 34,211,524 -5.43(-1.77%)
Mar 30, 2022 307.07 309.21 304.93 307.17 28,770,410 -1.52(-0.49%)
Mar 29, 2022 307.21 309.08 302.46 308.68 31,052,922 +4.61(+1.52%)
Mar 28, 2022 297.84 304.17 297.84 304.07 30,230,552 +6.87(+2.31%)
Mar 25, 2022 298.72 298.98 292.90 297.20 23,063,884 -0.41(-0.14%)
Mar 24, 2022 292.76 297.71 291.95 297.61 24,998,410 +4.58(+1.56%)
Mar 23, 2022 294.10 296.76 291.37 293.03 26,265,882 -4.54(-1.53%)
Mar 22, 2022 293.40 298.50 292.40 297.57 28,302,722 +4.80(+1.64%)
Mar 21, 2022 292.51 293.74 288.61 292.78 29,856,374 -1.24(-0.42%)
Mar 18, 2022 289.07 294.58 286.49 294.02 44,336,288 +5.10(+1.76%)
Mar 17, 2022 287.03 289.31 283.20 288.92 31,485,944 +0.81(+0.28%)
Mar 16, 2022 282.94 288.29 277.16 288.11 39,569,972 +7.09(+2.52%)
Mar 15, 2022 274.37 281.68 272.78 281.02 34,969,224 +10.48(+3.87%)
Mar 14, 2022 274.36 279.31 269.94 270.54 31,310,436 -3.55(-1.30%)
Mar 11, 2022 281.82 283.33 273.47 274.10 27,802,766 -5.40(-1.93%)
Mar 10, 2022 276.98 280.49 274.60 279.50 31,273,328 -2.85(-1.01%)
Mar 09, 2022 277.39 283.42 274.79 282.35 35,930,292 +12.38(+4.59%)
Mar 08, 2022 271.88 277.90 264.24 269.97 49,171,588 -3.00(-1.10%)
Mar 07, 2022 282.38 283.51 272.59 272.96 44,028,468 -10.72(-3.78%)
Mar 04, 2022 288.01 289.35 281.04 283.68 33,075,462 -5.95(-2.05%)
Mar 03, 2022 296.43 296.66 287.78 289.63 27,819,668 -4.16(-1.42%)
Mar 02, 2022 289.06 295.04 287.43 293.79 32,547,014 +5.13(+1.78%)
Mar 01, 2022 290.08 293.57 285.92 288.66 32,073,102 -3.76(-1.29%)
Feb 28, 2022 288.03 292.76 286.75 292.42 35,350,364 +1.45(+0.50%)
Feb 25, 2022 288.85 291.28 287.40 290.97 33,256,048 +2.66(+0.92%)
Feb 24, 2022 266.70 288.83 265.73 288.31 58,396,268 +14.02(+5.11%)
Feb 23, 2022 283.99 285.48 274.13 274.29 38,600,988 -7.29(-2.59%)
Feb 22, 2022 278.92 285.32 278.43 281.58 42,610,092 -0.21(-0.07%)
Feb 18, 2022 281.79 0 -2.74(-0.96%)
Feb 17, 2022 290.04 290.47 283.81 284.53 33,125,318 -8.58(-2.93%)
Feb 16, 2022 292.00 294.45 287.42 293.11 30,604,982 -0.34(-0.12%)
Feb 15, 2022 293.00 293.77 290.08 293.45 28,011,932 +5.34(+1.85%)
Feb 14, 2022 286.91 289.83 284.55 288.11 37,208,916 -0.04(-0.01%)
Feb 11, 2022 296.11 297.19 287.35 288.15 40,135,368 -7.17(-2.43%)
Feb 10, 2022 296.94 301.90 293.68 295.32 46,393,808 -8.62(-2.84%)
Feb 09, 2022 302.62 304.65 300.32 303.94 32,061,656 +7.24(+2.44%)
Feb 08, 2022 294.22 298.43 292.98 296.71 33,158,714 +2.78(+0.95%)
Feb 07, 2022 299.02 300.65 292.90 293.92 29,201,478 -4.87(-1.63%)
Feb 04, 2022 293.20 301.59 292.97 298.80 35,940,540 +4.58(+1.56%)
Feb 03, 2022 302.26 292.96 294.22 44,706,316 -11.93(-3.90%)
Feb 02, 2022 302.40 307.64 301.67 306.14 37,431,800 +4.59(+1.52%)
Feb 01, 2022 303.16 303.38 298.00 301.55 41,875,540 -2.17(-0.71%)
Jan 31, 2022 301.74 303.72 47,513,392 +2.66(+0.88%)
Jan 28, 2022 293.22 301.28 287.57 301.06 50,962,724 +8.22(+2.81%)
Jan 27, 2022 295.59 300.12 291.01 292.84 54,658,112 +3.06(+1.05%)
Jan 26, 2022 300.79 301.30 286.19 289.78 92,492,832 +8.03(+2.85%)
Jan 25, 2022 284.71 287.68 278.51 281.75 71,989,528 -7.70(-2.66%)
Jan 24, 2022 285.38 290.17 269.61 289.45 87,828,568 +0.33(+0.11%)
Jan 21, 2022 295.61 297.01 288.71 289.12 59,384,760 -5.44(-1.85%)
Jan 20, 2022 301.85 304.37 294.11 294.56 36,145,872 -1.69(-0.57%)
Jan 19, 2022 299.14 306.58 295.63 296.25 46,949,444 +0.66(+0.22%)
Jan 18, 2022 296.97 302.57 294.69 295.58 43,351,380 -1.58(-0.53%)
Jan 14, 2022 297.17 0 -0.52(-0.17%)
Jan 13, 2022 312.99 313.39 296.90 297.68 46,359,600 -13.16(-4.23%)
Jan 12, 2022 312.21 315.86 309.68 310.84 35,172,264 +3.21(+1.04%)
Jan 11, 2022 306.06 309.22 302.65 307.63 30,068,264 +0.69(+0.23%)
Jan 10, 2022 302.25 307.36 297.58 306.93 45,304,348 +0.22(+0.07%)
Jan 07, 2022 306.81 309.11 302.86 306.71 33,502,588 +0.16(+0.05%)
Jan 06, 2022 305.84 311.26 304.22 306.55 40,748,288 -2.44(-0.79%)
Jan 05, 2022 318.25 318.46 308.60 308.99 40,935,600 -12.33(-3.84%)
Jan 04, 2022 327.01 327.37 318.51 321.33 33,431,344 -5.61(-1.71%)
Jan 03, 2022 327.52 330.11 322.08 326.93 29,555,444 -1.53(-0.47%)
Dec 31, 2021 330.61 331.43 328.01 328.47 18,431,420 -2.93(-0.88%)
Dec 30, 2021 333.93 335.12 330.91 331.40 16,347,865 -2.57(-0.77%)
Dec 29, 2021 333.33 336.26 331.75 333.97 15,388,569 +0.68(+0.21%)
Dec 28, 2021 335.14 335.78 332.37 333.28 16,009,991 -1.17(-0.35%)
Dec 27, 2021 327.63 334.48 327.60 334.45 20,401,098 +7.58(+2.32%)
Dec 23, 2021 324.98 328.54 324.96 326.88 20,087,008 +1.45(+0.45%)
Dec 22, 2021 320.63 325.82 318.14 325.42 25,409,432 +5.65(+1.77%)
Dec 21, 2021 315.74 320.08 312.33 319.77 25,330,824 +7.33(+2.35%)
Dec 20, 2021 312.58 315.25 310.15 312.44 29,075,170 -3.80(-1.20%)
Dec 17, 2021 313.39 317.33 309.84 316.24 49,294,264 -1.07(-0.34%)
Dec 16, 2021 327.87 328.90 315.48 317.31 35,825,208 -9.52(-2.91%)
Dec 15, 2021 320.94 327.36 316.92 326.84 36,162,112 +6.16(+1.92%)
Dec 14, 2021 325.44 326.83 316.54 320.67 45,469,180 -12.03(-3.61%)
Dec 13, 2021 332.73 335.76 331.16 332.70 29,233,530 +5.60(+1.71%)
Dec 10, 2021 327.16 334.99 326.97 327.10 39,006,444 +1.78(+0.55%)
Dec 09, 2021 326.60 328.63 324.37 325.32 22,730,326 -1.83(-0.56%)
Dec 08, 2021 327.48 327.67 323.08 327.15 25,332,008 +0.05(+0.01%)
Dec 07, 2021 323.90 327.96 322.39 327.10 31,731,864 +8.53(+2.68%)
Dec 06, 2021 316.39 319.81 311.78 318.57 30,729,254 +3.11(+0.98%)
Dec 03, 2021 324.24 324.93 310.60 315.47 42,797,884 -6.83(-2.12%)
Dec 02, 2021 322.59 324.90 320.15 322.30 31,473,160 -0.08(-0.02%)
Dec 01, 2021 327.31 331.36 321.70 322.37 34,136,880 -0.50(-0.15%)
Nov 30, 2021 327.49 329.89 321.31 322.87 43,858,368 -5.90(-1.79%)
Nov 29, 2021 327.12 331.11 326.92 328.77 29,218,166 +6.79(+2.11%)
Nov 26, 2021 326.54 330.04 320.46 321.98 24,796,778 -6.84(-2.08%)
Nov 24, 2021 328.43 330.26 326.12 328.82 22,179,444 -0.97(-0.30%)
Nov 23, 2021 329.18 329.18 325.77 329.80 31,150,090 -2.10(-0.63%)
Nov 22, 2021 336.57 341.51 331.62 331.89 32,403,776 -3.47(-1.03%)
Nov 19, 2021 334.64 337.04 334.21 335.37 22,488,734 +2.35(+0.71%)
Nov 18, 2021 330.28 333.73 332.83 333.02 22,978,852 +1.81(+0.55%)
Nov 17, 2021 331.03 334.20 330.11 331.20 19,471,668 +0.23(+0.07%)
Nov 16, 2021 327.24 332.11 327.08 330.98 21,281,600 +3.35(+1.02%)
Nov 15, 2021 329.06 329.38 325.64 327.62 17,137,196 -0.63(-0.19%)
Nov 12, 2021 325.53 328.75 325.40 328.26 24,445,518 +4.18(+1.29%)
Nov 11, 2021 322.93 325.39 322.71 324.07 17,268,542 -0.31(-0.10%)
Nov 10, 2021 326.16 324.39 26,121,750 -3.94(-1.20%)
Nov 09, 2021 328.64 330.21 326.12 328.33 21,836,188 -0.19(-0.06%)
Nov 08, 2021 328.82 329.16 326.04 328.52 21,421,666 +0.91(+0.28%)
Nov 05, 2021 330.00 330.28 326.02 327.61 23,152,302 -0.41(-0.12%)
Nov 04, 2021 324.52 328.08 321.23 328.02 24,606,454 +2.42(+0.74%)
Nov 03, 2021 325.51 326.46 322.34 325.61 22,044,896 +0.85(+0.26%)
Nov 02, 2021 322.01 325.07 321.71 324.76 27,159,588 +4.98(+1.56%)
Nov 01, 2021 323.03 319.76 318.17 319.78 27,804,232 -3.50(-1.08%)
Oct 29, 2021 315.98 323.53 323.29 35,662,248 +7.12(+2.25%)
Oct 28, 2021 316.18 316.70 316.17 26,966,282 +1.12(+0.36%)
Oct 27, 2021 308.06 317.90 308.06 315.05 53,923,188 +12.73(+4.21%)
Oct 26, 2021 303.18 302.32 28,734,268 +1.79(+0.60%)
Oct 25, 2021 301.58 300.52 17,997,854 -0.87(-0.29%)
Oct 22, 2021 302.60 300.06 301.39 17,899,356 -1.56(-0.51%)
Oct 21, 2021 299.45 303.20 298.66 302.95 17,342,636 +3.27(+1.09%)
Oct 20, 2021 301.44 301.92 298.42 299.68 16,956,948 -0.80(-0.27%)
Oct 19, 2021 300.60 301.53 299.50 300.48 18,123,402 +0.96(+0.32%)
Oct 18, 2021 295.94 300.46 295.08 299.53 23,311,752 +2.96(+1.00%)
Oct 15, 2021 294.74 296.80 292.97 296.56 26,116,834 +1.42(+0.48%)
Oct 14, 2021 291.69 295.65 290.35 295.14 27,951,680 +6.28(+2.17%)
Oct 13, 2021 287.50 289.81 286.11 288.86 24,023,200 +3.34(+1.17%)
Oct 12, 2021 287.92 288.01 285.00 285.52 18,427,456 -1.32(-0.46%)
Oct 11, 2021 285.56 290.48 285.39 286.83 19,792,146 -0.61(-0.21%)
Oct 08, 2021 288.77 289.19 286.38 287.44 18,141,800 +0.00(+0.00%)
Oct 07, 2021 287.75 289.19 286.53 287.44 20,950,588 +1.70(+0.59%)
Oct 06, 2021 278.60 286.25 278.33 285.74 28,707,896 +4.24(+1.51%)
Oct 05, 2021 276.91 283.10 276.91 281.50 25,613,572 +5.43(+1.97%)
Oct 04, 2021 280.18 280.52 273.22 276.07 32,141,642 -5.76(-2.04%)
Oct 01, 2021 275.03 282.69 274.22 281.83 30,861,904 +7.17(+2.61%)
Sep 30, 2021 278.53 280.60 274.54 274.67 33,228,592 -2.19(-0.79%)
Sep 29, 2021 277.94 279.56 275.90 276.86 27,004,534 +0.47(+0.17%)
Sep 28, 2021 282.52 283.47 275.64 276.39 44,272,564 -10.38(-3.62%)
Sep 27, 2021 288.70 289.02 285.58 286.78 24,170,956 -5.05(-1.73%)
Sep 24, 2021 290.74 292.24 289.47 291.83 15,385,831 -0.20(-0.07%)
Sep 23, 2021 291.34 293.34 290.06 292.03 19,080,184 +0.95(+0.33%)
Sep 22, 2021 289.27 292.68 287.11 291.08 27,306,304 +3.69(+1.28%)
Sep 21, 2021 288.26 290.06 286.68 287.39 22,930,326 +0.49(+0.17%)
Sep 20, 2021 288.88 290.92 282.24 286.90 39,242,216 -5.43(-1.86%)
Sep 17, 2021 296.53 296.85 292.00 292.33 42,439,036 -5.24(-1.76%)
Sep 16, 2021 296.13 297.60 293.20 297.57 20,041,730 +0.41(+0.14%)
Sep 15, 2021 295.64 297.65 294.24 297.16 29,079,934 +4.90(+1.68%)
Sep 14, 2021 292.03 293.81 290.61 292.26 22,368,038 +2.73(+0.94%)
Sep 13, 2021 290.07 291.04 286.69 289.53 24,261,096 +1.25(+0.43%)
Sep 10, 2021 290.92 292.38 287.96 288.28 20,190,214 -1.50(-0.52%)
Sep 09, 2021 293.26 294.55 289.54 289.78 20,430,636 -2.91(-0.99%)
Sep 08, 2021 292.25 293.06 289.99 292.69 15,432,891 +0.05(+0.02%)
Sep 07, 2021 293.44 293.52 290.71 292.64 17,624,954 -0.94(-0.32%)
Sep 03, 2021 293.43 295.00 292.71 293.57 15,132,140 -0.01(-0.00%)
Sep 02, 2021 294.61 295.74 292.64 293.58 16,709,083 -0.66(-0.23%)
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.