Microsoft (NQ: MSFT )

214.89 USD +0.09 (+0.04%)
Official Closing Price Updated: 7:59 PM EDT, Oct 22, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Apr 01, 2020 153.00 157.75 150.82 152.11 57,916,820 -5.60(-3.55%)
Mar 31, 2020 159.40 164.78 156.56 157.71 77,852,487 -2.52(-1.57%)
Mar 30, 2020 152.44 160.60 150.01 160.23 63,344,037 +10.53(+7.03%)
Mar 27, 2020 151.75 154.89 149.20 149.70 57,042,200 -5.78(-3.72%)
Mar 26, 2020 149.00 156.66 148.37 155.48 64,628,961 +8.56(+5.83%)
Mar 25, 2020 148.91 154.33 144.44 146.92 75,607,833 -1.42(-0.96%)
Mar 24, 2020 143.75 149.60 141.27 148.34 82,466,569 +10.61(+7.70%)
Mar 23, 2020 137.01 140.57 132.52 137.73 78,877,931 +0.38(+0.28%)
Mar 20, 2020 146.00 147.10 135.86 137.35 84,866,200 -4.65(-3.27%)
Mar 19, 2020 142.77 150.15 139.00 142.00 85,889,962 +1.60(+1.14%)
Mar 18, 2020 138.00 146.00 135.02 140.40 81,451,800 -2.46(-1.72%)
Mar 17, 2020 140.00 147.50 135.00 142.86 81,006,994 +4.71(+3.41%)
Mar 16, 2020 140.00 149.35 135.00 138.15 87,813,356 -20.68(-13.02%)
Mar 13, 2020 147.50 161.91 140.73 158.83 92,727,400 +23.58(+17.43%)
Mar 12, 2020 145.30 153.47 135.25 135.25 93,145,031 -18.38(-11.96%)
Mar 11, 2020 157.13 157.70 151.15 153.63 56,447,950 -7.29(-4.53%)
Mar 10, 2020 158.16 161.03 152.58 160.92 65,310,423 +10.30(+6.84%)
Mar 09, 2020 151.00 157.75 150.00 150.62 70,333,419 -10.95(-6.78%)
Mar 06, 2020 162.61 163.11 156.00 161.57 72,821,000 -4.70(-2.83%)
Mar 05, 2020 166.04 170.87 165.69 166.27 47,764,129 -4.28(-2.51%)
Mar 04, 2020 168.49 170.70 165.62 170.55 49,738,059 +6.04(+3.67%)
Mar 03, 2020 172.20 175.00 162.26 164.51 71,596,930 -8.28(-4.79%)
Mar 02, 2020 165.31 172.92 162.31 172.79 70,900,537 +10.78(+6.65%)
Feb 28, 2020 152.41 163.71 152.00 162.01 97,073,500 +3.83(+2.42%)
Feb 27, 2020 163.32 167.03 157.98 158.18 93,037,000 -11.99(-7.05%)
Feb 26, 2020 169.71 173.26 168.21 170.17 56,205,580 +2.10(+1.25%)
Feb 25, 2020 174.20 174.84 167.65 168.07 67,940,950 -2.82(-1.65%)
Feb 24, 2020 167.77 174.55 163.23 170.89 68,199,939 -7.70(-4.31%)
Feb 21, 2020 183.17 183.50 177.25 178.59 48,600,300 -5.83(-3.16%)
Feb 20, 2020 186.95 187.25 181.10 184.42 36,747,409 -2.86(-1.53%)
Feb 19, 2020 188.06 188.18 186.47 187.28 29,885,175 +0.05(+0.03%)
Feb 18, 2020 185.60 187.70 185.50 187.23 27,795,673 +1.88(+1.01%)
Feb 14, 2020 183.25 185.41 182.65 185.35 23,149,500 +1.64(+0.89%)
Feb 13, 2020 183.08 186.23 182.87 183.71 35,247,831 -1.00(-0.54%)
Feb 12, 2020 185.58 185.85 181.85 184.71 46,956,012 +0.27(+0.15%)
Feb 11, 2020 190.65 190.70 183.50 184.44 53,080,480 -4.26(-2.26%)
Feb 10, 2020 183.58 188.84 183.25 188.70 35,787,644 +4.81(+2.62%)
Feb 07, 2020 182.85 185.63 182.48 183.89 33,529,000 +0.26(+0.14%)
Feb 06, 2020 180.97 183.82 180.06 183.63 27,707,822 +3.73(+2.07%)
Feb 05, 2020 184.03 184.20 178.41 179.90 39,141,639 -0.22(-0.12%)
Feb 04, 2020 177.14 180.64 176.31 180.12 36,385,061 +5.74(+3.29%)
Feb 03, 2020 170.43 174.50 170.40 174.38 30,109,875 +4.15(+2.44%)
Jan 31, 2020 172.21 172.40 169.58 170.23 36,142,600 -2.55(-1.48%)
Jan 30, 2020 174.05 174.05 170.79 172.78 51,555,309 +4.74(+2.82%)
Jan 29, 2020 167.84 168.75 165.69 168.04 34,712,534 +2.58(+1.56%)
Jan 28, 2020 163.78 165.76 163.07 165.46 24,822,800 +3.31(+2.04%)
Jan 27, 2020 161.15 163.38 160.20 162.15 32,046,151 -2.89(-1.75%)
Jan 24, 2020 167.51 167.53 164.45 165.04 24,918,100 -1.68(-1.01%)
Jan 23, 2020 166.19 166.80 165.27 166.72 19,643,569 +1.02(+0.62%)
Jan 22, 2020 167.40 167.49 165.68 165.70 24,109,735 -0.80(-0.48%)
Jan 21, 2020 166.68 168.19 166.43 166.50 29,501,932 -0.60(-0.36%)
Jan 17, 2020 167.42 167.47 165.43 167.10 34,371,600 +0.15(+0.09%)
Jan 16, 2020 164.35 166.24 164.03 166.95 23,823,671 +3.77(+2.31%)
Jan 15, 2020 162.62 163.94 162.57 163.18 21,391,815 +1.05(+0.65%)
Jan 14, 2020 163.39 163.60 161.72 162.13 23,477,554 -1.15(-0.70%)
Jan 13, 2020 161.76 163.31 161.26 163.28 21,626,568 +1.94(+1.20%)
Jan 10, 2020 162.82 163.22 161.18 161.34 20,733,900 -0.75(-0.46%)
Jan 09, 2020 161.84 162.21 161.03 162.09 21,385,525 +2.00(+1.25%)
Jan 08, 2020 158.93 160.80 157.95 160.09 27,747,034 +2.51(+1.59%)
Jan 07, 2020 159.32 159.67 157.32 157.58 21,639,670 -1.45(-0.91%)
Jan 06, 2020 157.08 159.10 156.51 159.03 20,813,342 +0.41(+0.26%)
Jan 03, 2020 158.32 159.95 158.06 158.62 21,121,598 -2.00(-1.25%)
Jan 02, 2020 158.78 160.73 158.33 160.62 22,622,159 +2.92(+1.85%)
Dec 31, 2019 156.77 157.77 156.45 157.70 18,393,300 +0.11(+0.07%)
Dec 30, 2019 158.99 159.02 156.73 157.59 16,348,551 -1.37(-0.86%)
Dec 27, 2019 159.45 159.55 158.22 158.96 18,414,300 +0.29(+0.18%)
Dec 26, 2019 157.56 158.73 157.40 158.67 14,520,656 +1.29(+0.82%)
Dec 24, 2019 157.48 157.71 157.12 157.38 8,989,100 -0.03(-0.02%)
Dec 23, 2019 158.12 158.12 157.27 157.41 17,718,386 +0.00(+0.00%)
Dec 20, 2019 157.35 158.49 156.29 157.41 53,599,600 +1.70(+1.09%)
Dec 19, 2019 154.00 155.77 153.75 155.71 24,958,923 +1.34(+0.87%)
Dec 18, 2019 154.30 155.48 154.18 154.37 24,129,190 -0.32(-0.21%)
Dec 17, 2019 155.45 155.71 154.45 154.69 25,426,557 -0.84(-0.54%)
Dec 16, 2019 155.11 155.90 154.82 155.53 24,144,353 +1.00(+0.65%)
Dec 13, 2019 153.00 154.89 152.83 154.53 23,850,000 +1.29(+0.84%)
Dec 12, 2019 151.65 153.44 151.02 153.24 24,614,031 +1.54(+1.02%)
Dec 11, 2019 151.54 151.87 150.33 151.70 18,856,656 +0.57(+0.38%)
Dec 10, 2019 151.29 151.89 150.76 151.13 16,476,134 -0.23(-0.15%)
Dec 09, 2019 151.07 152.21 150.91 151.36 16,687,378 -0.39(-0.26%)
Dec 06, 2019 150.99 151.87 150.27 151.75 16,410,400 +1.82(+1.21%)
Dec 05, 2019 150.05 150.32 149.48 149.93 17,869,327 +0.08(+0.05%)
Dec 04, 2019 150.14 150.18 149.20 149.85 17,574,988 +0.54(+0.36%)
Dec 03, 2019 147.49 149.43 146.65 149.31 25,184,802 -0.24(-0.16%)
Dec 02, 2019 151.81 151.83 148.32 149.55 27,421,041 -1.83(-1.21%)
Nov 29, 2019 152.10 152.30 151.28 151.38 11,977,300 -0.94(-0.62%)
Nov 27, 2019 152.33 152.50 151.52 152.32 15,201,200 +0.26(+0.17%)
Nov 26, 2019 151.36 152.42 151.32 152.06 24,620,172 +0.83(+0.55%)
Nov 25, 2019 150.00 151.35 149.92 151.23 22,420,974 +1.64(+1.10%)
Nov 22, 2019 150.07 150.30 148.82 149.59 15,841,600 +0.11(+0.07%)
Nov 21, 2019 149.40 149.80 148.50 149.48 18,568,957 -0.14(-0.09%)
Nov 20, 2019 150.31 150.84 148.46 149.62 25,697,858 -0.77(-0.51%)
Nov 19, 2019 150.88 151.33 150.20 150.39 23,935,718 +0.05(+0.03%)
Nov 18, 2019 150.07 150.55 148.98 150.34 21,534,416 +0.37(+0.25%)
Nov 15, 2019 148.93 149.99 148.27 149.97 23,508,800 +1.91(+1.29%)
Nov 14, 2019 147.02 148.41 147.00 148.06 19,729,884 +0.75(+0.51%)
Nov 13, 2019 146.74 147.46 146.28 147.31 17,434,520 +0.24(+0.16%)
Nov 12, 2019 146.28 147.57 146.06 147.07 18,641,661 +0.96(+0.66%)
Nov 11, 2019 145.34 146.42 144.73 146.11 14,362,573 +0.15(+0.10%)
Nov 08, 2019 143.98 145.99 143.76 145.96 16,752,900 +1.70(+1.18%)
Nov 07, 2019 143.84 144.88 143.77 144.26 17,770,805 +0.20(+0.14%)
Nov 06, 2019 144.37 144.52 143.20 144.06 16,572,319 -0.40(-0.28%)
Nov 05, 2019 144.97 145.02 143.90 144.46 18,227,561 -0.09(-0.06%)
Nov 04, 2019 144.83 145.00 144.16 144.55 16,892,352 +0.83(+0.58%)
Nov 01, 2019 144.26 144.42 142.96 143.72 33,128,300 +0.35(+0.24%)
Oct 31, 2019 144.90 144.93 142.99 143.37 24,598,306 -1.24(-0.86%)
Oct 30, 2019 143.52 145.00 142.79 144.61 18,484,989 +1.78(+1.25%)
Oct 29, 2019 144.08 144.50 142.65 142.83 20,581,432 -1.36(-0.94%)
Oct 28, 2019 144.40 145.67 143.51 144.19 35,268,500 +3.46(+2.46%)
Oct 25, 2019 139.34 141.14 139.20 140.73 25,959,700 +0.79(+0.56%)
Oct 24, 2019 138.80 140.42 138.67 139.94 37,263,834 +2.70(+1.97%)
Oct 23, 2019 136.88 137.45 135.61 137.24 31,298,206 +0.87(+0.64%)
Oct 22, 2019 138.97 140.01 136.26 136.37 27,919,572 -2.20(-1.59%)
Oct 21, 2019 138.45 138.50 137.01 138.57 20,701,321 +1.16(+0.84%)
Oct 18, 2019 139.76 140.00 136.56 137.41 32,284,400 -2.28(-1.63%)
Oct 17, 2019 140.95 141.42 139.02 139.69 22,098,119 -0.72(-0.51%)
Oct 16, 2019 140.79 140.99 139.53 140.41 20,835,995 -1.16(-0.82%)
Oct 15, 2019 140.06 141.79 139.81 141.57 19,912,675 +2.02(+1.45%)
Oct 14, 2019 139.69 140.29 139.52 139.55 13,580,522 -0.13(-0.09%)
Oct 11, 2019 140.12 141.03 139.50 139.68 25,551,000 +0.58(+0.42%)
Oct 10, 2019 138.49 139.67 138.25 139.10 18,386,725 +0.86(+0.62%)
Oct 09, 2019 137.46 138.70 136.97 138.24 20,154,342 +2.57(+1.89%)
Oct 08, 2019 137.08 137.76 135.62 135.67 26,775,450 -1.45(-1.06%)
Oct 07, 2019 137.14 138.18 137.02 137.12 16,595,313 -1.00(-0.72%)
Oct 04, 2019 136.75 138.25 136.42 138.12 23,839,500 +1.84(+1.35%)
Oct 03, 2019 134.95 136.75 133.22 136.28 26,367,869 +1.63(+1.21%)
Oct 02, 2019 136.25 136.37 133.58 134.65 31,987,016 -2.42(-1.77%)
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.