Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2020	197.33	198.01	192.13	197.92	53,084,012	+1.07(+0.54%)
Jul 30, 2020	194.05	197.39	192.67	196.85	25,934,744	-0.16(-0.08%)
Jul 29, 2020	195.50	197.57	195.02	197.00	20,329,746	+1.97(+1.01%)
Jul 28, 2020	196.57	197.62	194.76	195.03	24,072,938	-1.77(-0.90%)
Jul 27, 2020	194.50	196.91	193.91	196.80	31,224,220	+2.46(+1.27%)
Jul 24, 2020	193.49	195.84	190.68	194.34	41,253,820	-1.20(-0.61%)
Jul 23, 2020	200.02	203.62	195.16	195.53	69,827,472	-8.89(-4.35%)
Jul 22, 2020	201.96	204.96	201.18	204.43	51,172,772	+2.90(+1.44%)
Jul 21, 2020	206.27	206.54	200.83	201.53	39,431,280	-2.75(-1.35%)
Jul 20, 2020	197.91	204.96	195.99	204.28	38,160,216	+8.42(+4.30%)
Jul 17, 2020	197.40	197.95	194.42	195.86	32,768,628	-1.00(-0.51%)
Jul 16, 2020	198.29	198.59	195.31	196.87	30,994,556	-3.98(-1.98%)
Jul 15, 2020	202.31	204.02	197.94	200.84	33,319,830	-0.93(-0.46%)
Jul 14, 2020	199.00	201.77	195.04	201.77	38,913,532	+1.86(+0.93%)
Jul 13, 2020	207.06	208.34	199.36	199.91	39,475,064	-6.37(-3.09%)
Jul 10, 2020	206.23	206.68	203.78	206.28	27,115,492	-0.63(-0.30%)
Jul 09, 2020	208.85	208.90	204.16	206.91	34,273,712	+0.98(+0.47%)
Jul 08, 2020	202.80	205.88	201.47	205.93	34,788,636	+1.14(+0.56%)
Jul 07, 2020	203.17	207.25	200.80	204.79	34,760,976	+1.38(+0.68%)
Jul 06, 2020	201.61	203.83	200.89	203.41	33,006,658	+4.29(+2.15%)
Jul 02, 2020	198.57	200.82	197.91	199.13	30,366,024	+1.51(+0.76%)

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.

Microsoft (NQ: MSFT )

Historical Prices

Sections

Services

Contact Information

Follow Us