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

Microsoft (NQ: MSFT )

413.64 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 15, 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 261.83 263.53 257.83 257.97 25,111,896 -1.51(-0.58%)
Aug 30, 2022 263.10 263.47 257.17 259.48 23,072,080 -2.20(-0.84%)
Aug 29, 2022 262.29 263.82 260.31 261.68 20,612,854 -2.82(-1.07%)
Aug 26, 2022 275.34 276.58 264.39 264.50 27,923,882 -10.62(-3.86%)
Aug 25, 2022 273.61 275.28 270.84 275.11 17,497,318 +3.02(+1.11%)
Aug 24, 2022 271.72 273.52 271.42 272.10 18,376,814 -0.64(-0.24%)
Aug 23, 2022 272.74 275.12 271.71 272.74 17,761,122 -1.29(-0.47%)
Aug 22, 2022 278.30 278.68 273.51 274.03 25,397,130 -8.29(-2.94%)
Aug 19, 2022 285.03 285.38 281.73 282.32 20,849,528 -3.97(-1.39%)
Aug 18, 2022 286.30 288.00 285.21 286.28 17,413,960 -1.13(-0.39%)
Aug 17, 2022 285.86 289.42 285.59 287.42 18,519,212 -0.76(-0.26%)
Aug 16, 2022 287.47 289.49 285.92 288.18 18,377,242 -0.75(-0.26%)
Aug 15, 2022 286.49 289.62 285.62 288.93 18,359,704 +1.54(+0.53%)
Aug 12, 2022 284.01 287.39 282.50 287.39 24,305,994 +4.81(+1.70%)
Aug 11, 2022 286.35 286.70 282.07 282.57 20,376,344 -2.11(-0.74%)
Aug 10, 2022 283.71 285.32 282.50 284.68 25,070,510 +6.75(+2.43%)
Aug 09, 2022 275.31 278.70 273.31 277.93 23,760,478 +1.95(+0.71%)
Aug 08, 2022 279.65 281.49 274.99 275.98 19,044,514 -2.55(-0.92%)
Aug 05, 2022 274.83 279.26 274.36 278.53 17,038,552 -0.73(-0.26%)
Aug 04, 2022 277.44 279.40 275.83 279.26 18,370,316 +1.16(+0.42%)
Aug 03, 2022 272.47 279.11 272.33 278.10 23,878,336 +7.53(+2.78%)
Aug 02, 2022 271.73 273.59 268.16 270.56 23,105,812 -3.14(-1.15%)
Aug 01, 2022 273.52 276.92 271.57 273.70 21,872,792 -2.69(-0.97%)
Jul 29, 2022 273.40 277.63 272.35 276.39 32,711,720 +4.26(+1.57%)
Jul 28, 2022 265.57 273.54 263.72 272.13 33,969,708 +7.55(+2.85%)
Jul 27, 2022 257.12 265.87 254.84 264.58 46,733,420 +16.58(+6.69%)
Jul 26, 2022 255.84 255.85 245.71 248.00 39,779,204 -7.18(-2.81%)
Jul 25, 2022 256.95 257.45 252.83 255.18 21,384,178 -1.15(-0.45%)
Jul 22, 2022 261.13 261.22 255.06 256.33 22,271,382 -4.41(-1.69%)
Jul 21, 2022 255.77 260.79 253.05 260.74 22,742,740 +2.53(+0.98%)
Jul 20, 2022 255.88 260.77 254.90 258.21 23,241,354 +2.70(+1.06%)
Jul 19, 2022 253.59 255.70 249.75 255.51 25,363,664 +5.20(+2.08%)
Jul 18, 2022 255.73 256.80 249.38 250.31 21,296,474 -2.43(-0.96%)
Jul 15, 2022 251.76 256.34 250.83 252.74 30,242,650 +2.60(+1.04%)
Jul 14, 2022 246.69 251.19 242.13 250.15 25,483,202 +1.34(+0.54%)
Jul 13, 2022 246.31 249.62 244.27 248.81 29,977,728 -0.94(-0.38%)
Jul 12, 2022 261.76 261.82 248.14 249.75 36,420,164 -10.67(-4.10%)
Jul 11, 2022 261.54 262.40 258.12 260.41 19,823,380 -3.10(-1.18%)
Jul 08, 2022 260.69 263.95 259.21 263.51 19,969,670 -0.71(-0.27%)
Jul 07, 2022 261.01 264.89 260.92 264.22 21,182,340 +2.14(+0.81%)
Jul 06, 2022 259.67 263.84 258.34 262.09 24,190,614 +3.31(+1.28%)
Jul 05, 2022 252.19 258.91 250.79 258.78 23,361,398 +3.22(+1.26%)
Jul 01, 2022 252.42 255.75 250.67 255.56 23,285,318 +2.71(+1.07%)
Jun 30, 2022 253.07 255.51 248.98 252.85 32,248,990 -3.38(-1.32%)
Jun 29, 2022 253.60 257.91 251.80 256.23 20,424,858 +3.72(+1.47%)
Jun 28, 2022 259.89 262.78 252.35 252.51 27,806,646 -8.28(-3.17%)
Jun 27, 2022 264.05 264.14 259.20 260.79 24,994,078 -2.77(-1.05%)
Jun 24, 2022 257.75 263.83 257.67 263.55 34,457,044 +8.70(+3.41%)
Jun 23, 2022 251.61 255.35 249.70 254.85 26,898,600 +5.64(+2.26%)
Jun 22, 2022 247.99 253.19 246.49 249.21 26,357,414 -0.60(-0.24%)
Jun 21, 2022 246.38 250.81 245.65 249.81 30,416,292 +6.00(+2.46%)
Jun 17, 2022 240.91 246.62 240.25 243.81 43,763,708 +2.64(+1.09%)
Jun 16, 2022 242.17 243.59 239.26 241.18 33,669,100 -6.69(-2.70%)
Jun 15, 2022 244.46 251.35 242.60 247.86 33,613,132 +7.16(+2.97%)
Jun 14, 2022 240.08 241.93 237.77 240.70 29,181,594 +2.19(+0.92%)
Jun 13, 2022 241.31 245.17 237.79 238.51 46,849,824 -10.56(-4.24%)
Jun 10, 2022 256.54 256.54 248.62 249.07 32,245,404 -11.62(-4.46%)
Jun 09, 2022 263.63 268.48 260.53 260.69 26,848,990 -5.53(-2.08%)
Jun 08, 2022 267.50 268.77 265.43 266.22 17,644,382 -2.06(-0.77%)
Jun 07, 2022 262.51 268.90 262.27 268.28 23,207,686 +3.69(+1.40%)
Jun 06, 2022 267.85 269.93 263.08 264.59 22,745,358 -1.25(-0.47%)
Jun 03, 2022 266.12 269.21 264.25 265.84 28,551,136 -4.49(-1.66%)
Jun 02, 2022 260.35 270.40 257.55 270.33 44,684,936 +2.13(+0.79%)
Jun 01, 2022 270.94 273.39 265.86 268.20 25,677,792 +0.54(+0.20%)
May 31, 2022 268.31 270.51 264.76 267.66 38,416,944 -1.35(-0.50%)
May 27, 2022 264.32 269.11 263.42 269.01 27,334,342 +7.23(+2.76%)
May 26, 2022 258.21 262.97 257.38 261.78 25,386,610 +3.33(+1.29%)
May 25, 2022 254.14 260.48 253.14 258.45 28,988,482 +2.86(+1.12%)
May 24, 2022 253.90 257.28 249.57 255.60 29,477,260 -1.01(-0.40%)
May 23, 2022 251.53 257.45 249.50 256.61 33,667,232 +7.97(+3.20%)
May 20, 2022 253.26 254.54 242.62 248.65 40,410,688 -0.57(-0.23%)
May 19, 2022 249.97 253.68 247.98 249.22 33,198,892 -0.93(-0.37%)
May 18, 2022 258.93 259.52 248.85 250.15 31,969,966 -11.93(-4.55%)
May 17, 2022 261.38 263.56 257.80 262.08 29,401,146 +5.23(+2.03%)
May 16, 2022 255.33 261.10 251.23 256.85 33,105,324 +0.37(+0.15%)
May 13, 2022 252.78 258.36 250.81 256.48 35,569,364 +5.67(+2.26%)
May 12, 2022 253.11 255.26 245.58 250.81 51,926,848 -5.11(-2.00%)
May 11, 2022 260.96 266.54 254.69 255.92 49,820,976 -8.79(-3.32%)
May 10, 2022 266.86 268.88 260.36 264.71 40,039,760 +4.83(+1.86%)
May 09, 2022 265.26 267.52 258.64 259.88 48,792,652 -9.97(-3.69%)
May 06, 2022 269.92 274.29 266.45 269.85 38,464,036 -2.57(-0.94%)
May 05, 2022 280.46 281.26 269.51 272.42 44,026,728 -12.41(-4.36%)
May 04, 2022 277.57 285.71 271.81 284.83 34,200,744 +8.06(+2.91%)
May 03, 2022 278.91 279.08 275.17 276.77 26,442,962 -2.64(-0.95%)
May 02, 2022 272.77 279.88 271.31 279.41 35,771,508 +6.83(+2.50%)
Apr 29, 2022 283.48 284.73 271.58 272.59 37,894,688 -11.90(-4.18%)
Apr 28, 2022 280.11 285.81 276.45 284.48 34,236,828 +6.30(+2.26%)
Apr 27, 2022 277.09 285.80 274.20 278.19 64,602,688 +12.77(+4.81%)
Apr 26, 2022 272.57 273.41 265.20 265.42 47,107,812 -10.31(-3.74%)
Apr 25, 2022 268.43 276.11 265.96 275.73 36,308,204 +6.57(+2.44%)
Apr 22, 2022 276.67 278.17 268.52 269.16 30,155,868 -6.66(-2.41%)
Apr 21, 2022 283.45 288.09 275.08 275.82 29,970,748 -5.45(-1.94%)
Apr 20, 2022 284.26 284.55 280.30 281.27 23,314,888 +1.04(+0.37%)
Apr 19, 2022 274.41 281.08 273.46 280.23 22,732,310 +4.69(+1.70%)
Apr 18, 2022 273.95 277.44 273.39 275.53 21,139,254 +0.68(+0.25%)
Apr 14, 2022 282.97 283.18 274.36 274.86 28,732,860 -7.65(-2.71%)
Apr 13, 2022 277.70 283.45 276.30 282.51 22,300,682 +5.46(+1.97%)
Apr 12, 2022 284.09 285.57 275.50 277.05 31,502,318 -3.14(-1.12%)
Apr 11, 2022 286.60 287.41 279.93 280.19 35,164,172 -11.50(-3.94%)
Apr 08, 2022 295.10 295.77 291.01 291.69 24,803,304 -4.32(-1.46%)
Apr 07, 2022 291.39 298.25 291.08 296.01 31,968,016 +1.84(+0.62%)
Apr 06, 2022 299.76 301.54 291.44 294.18 40,812,148 -11.18(-3.66%)
Apr 05, 2022 307.70 309.27 304.36 305.35 23,600,338 -4.02(-1.30%)
Apr 04, 2022 304.58 309.51 304.20 309.37 24,752,402 +5.45(+1.79%)
Apr 01, 2022 303.87 304.62 300.11 303.92 27,601,282 +1.09(+0.36%)
Mar 31, 2022 308.32 309.54 302.42 302.83 34,087,740 -5.45(-1.77%)
Mar 30, 2022 308.18 310.33 306.04 308.28 28,666,314 -1.52(-0.49%)
Mar 29, 2022 308.33 310.21 303.56 309.80 30,940,568 +4.63(+1.52%)
Mar 28, 2022 298.92 305.27 298.92 305.18 30,121,172 +6.90(+2.31%)
Mar 25, 2022 299.80 300.07 293.97 298.28 22,980,436 -0.41(-0.14%)
Mar 24, 2022 293.82 298.79 293.01 298.69 24,907,962 +4.60(+1.56%)
Mar 23, 2022 295.17 297.84 292.43 294.10 26,170,848 -4.56(-1.53%)
Mar 22, 2022 294.47 299.58 293.46 298.65 28,200,316 +4.81(+1.64%)
Mar 21, 2022 293.58 294.81 289.66 293.84 29,748,348 -1.25(-0.42%)
Mar 18, 2022 290.12 295.65 287.53 295.09 44,175,868 +5.12(+1.76%)
Mar 17, 2022 288.08 290.36 284.23 289.97 31,372,022 +0.81(+0.28%)
Mar 16, 2022 283.97 289.33 278.17 289.16 39,426,800 +7.11(+2.52%)
Mar 15, 2022 275.37 282.70 273.77 282.05 34,842,696 +10.52(+3.87%)
Mar 14, 2022 275.36 280.33 270.92 271.53 31,197,148 -3.57(-1.30%)
Mar 11, 2022 282.84 284.36 274.46 275.09 27,702,170 -5.42(-1.93%)
Mar 10, 2022 277.99 281.51 275.59 280.51 31,160,176 -2.86(-1.01%)
Mar 09, 2022 278.40 284.45 275.79 283.37 35,800,292 +12.43(+4.59%)
Mar 08, 2022 272.86 278.91 265.20 270.95 48,993,676 -3.00(-1.10%)
Mar 07, 2022 283.40 284.54 273.58 273.95 43,869,168 -10.76(-3.78%)
Mar 04, 2022 289.06 290.40 282.06 284.71 32,955,788 -5.97(-2.05%)
Mar 03, 2022 297.51 297.74 288.82 290.68 27,719,012 -4.17(-1.42%)
Mar 02, 2022 290.11 296.11 288.48 294.85 32,429,254 +5.15(+1.78%)
Mar 01, 2022 291.13 294.64 286.96 289.71 31,957,056 -3.77(-1.29%)
Feb 28, 2022 289.08 293.82 287.79 293.48 35,222,460 +1.45(+0.50%)
Feb 25, 2022 289.89 292.34 288.44 292.02 33,135,722 +2.67(+0.92%)
Feb 24, 2022 267.67 289.88 266.69 289.35 58,184,980 +14.07(+5.11%)
Feb 23, 2022 285.02 286.51 275.12 275.29 38,461,324 -7.32(-2.59%)
Feb 22, 2022 279.93 286.36 279.44 282.61 42,455,920 -0.21(-0.07%)
Feb 18, 2022 282.81 0 -2.75(-0.96%)
Feb 17, 2022 291.09 291.52 284.85 285.56 33,005,464 -8.61(-2.93%)
Feb 16, 2022 293.06 295.52 288.46 294.18 30,494,248 -0.34(-0.12%)
Feb 15, 2022 294.07 294.83 291.14 294.52 27,910,576 +5.36(+1.85%)
Feb 14, 2022 287.95 290.88 285.58 289.16 37,074,284 -0.04(-0.01%)
Feb 11, 2022 297.19 298.26 288.39 289.20 39,990,148 -7.19(-2.43%)
Feb 10, 2022 298.02 303.00 294.75 296.39 46,225,940 -8.66(-2.84%)
Feb 09, 2022 303.72 305.75 301.41 305.05 31,945,646 +7.26(+2.44%)
Feb 08, 2022 295.29 299.51 294.04 297.78 33,038,736 +2.79(+0.95%)
Feb 07, 2022 300.11 301.74 293.96 294.99 29,095,818 -4.89(-1.63%)
Feb 04, 2022 294.26 302.69 294.03 299.88 35,810,496 +4.60(+1.56%)
Feb 03, 2022 303.36 294.02 295.29 44,544,556 -11.97(-3.90%)
Feb 02, 2022 303.50 308.76 302.76 307.25 37,296,360 +4.61(+1.52%)
Feb 01, 2022 304.26 304.48 299.09 302.65 41,724,024 -2.18(-0.71%)
Jan 31, 2022 302.83 304.82 47,341,476 +2.67(+0.88%)
Jan 28, 2022 294.29 302.37 288.62 302.16 50,778,328 +8.25(+2.81%)
Jan 27, 2022 296.67 301.21 292.07 293.90 54,460,344 +3.07(+1.05%)
Jan 26, 2022 301.88 302.39 287.23 290.83 92,158,160 +8.06(+2.85%)
Jan 25, 2022 285.75 288.73 279.52 282.78 71,729,048 -7.72(-2.66%)
Jan 24, 2022 286.41 291.23 270.58 290.50 87,510,776 +0.33(+0.11%)
Jan 21, 2022 296.69 298.09 289.76 290.17 59,169,888 -5.46(-1.85%)
Jan 20, 2022 302.95 305.48 295.18 295.63 36,015,084 -1.69(-0.57%)
Jan 19, 2022 300.23 307.69 296.71 297.32 46,779,568 +0.67(+0.22%)
Jan 18, 2022 298.05 303.67 295.76 296.66 43,194,520 -1.59(-0.53%)
Jan 14, 2022 298.25 0 -0.52(-0.17%)
Jan 13, 2022 314.12 314.53 297.98 298.76 46,191,856 -13.20(-4.23%)
Jan 12, 2022 313.34 317.01 310.80 311.97 35,045,000 +3.23(+1.04%)
Jan 11, 2022 307.17 310.34 303.75 308.74 29,959,468 +0.70(+0.23%)
Jan 10, 2022 303.35 308.48 298.66 308.05 45,140,420 +0.23(+0.07%)
Jan 07, 2022 307.93 310.23 303.96 307.82 33,381,364 +0.16(+0.05%)
Jan 06, 2022 306.95 312.39 305.32 307.67 40,600,848 -2.45(-0.79%)
Jan 05, 2022 319.41 319.61 309.72 310.12 40,787,480 -12.38(-3.84%)
Jan 04, 2022 328.20 328.56 319.66 322.50 33,310,380 -5.63(-1.71%)
Jan 03, 2022 328.71 331.31 323.25 328.12 29,448,502 -1.54(-0.47%)
Dec 31, 2021 331.81 332.63 329.20 329.66 18,364,730 -2.94(-0.88%)
Dec 30, 2021 335.14 336.33 332.11 332.60 16,288,714 -2.58(-0.77%)
Dec 29, 2021 334.54 337.48 332.95 335.18 15,332,888 +0.69(+0.21%)
Dec 28, 2021 336.36 337.00 333.58 334.49 15,952,062 -1.18(-0.35%)
Dec 27, 2021 328.82 335.70 328.79 335.67 20,327,280 +7.61(+2.32%)
Dec 23, 2021 326.16 329.73 326.14 328.06 20,014,328 +1.46(+0.45%)
Dec 22, 2021 321.80 327.00 319.30 326.60 25,317,492 +5.67(+1.77%)
Dec 21, 2021 316.89 321.24 313.47 320.93 25,239,170 +7.36(+2.35%)
Dec 20, 2021 313.71 316.40 311.28 313.57 28,969,966 -3.81(-1.20%)
Dec 17, 2021 314.53 318.49 310.97 317.39 49,115,904 -1.08(-0.34%)
Dec 16, 2021 329.06 330.09 316.62 318.47 35,695,584 -9.56(-2.91%)
Dec 15, 2021 322.10 328.55 318.07 328.02 36,031,268 +6.19(+1.92%)
Dec 14, 2021 326.62 328.01 317.69 321.84 45,304,656 -12.07(-3.62%)
Dec 13, 2021 333.93 336.98 332.37 333.91 29,127,756 +5.62(+1.71%)
Dec 10, 2021 328.35 336.21 328.16 328.29 38,865,304 +1.78(+0.55%)
Dec 09, 2021 327.79 329.83 325.54 326.50 22,648,080 -1.83(-0.56%)
Dec 08, 2021 328.67 328.86 324.25 328.34 25,240,348 +0.05(+0.01%)
Dec 07, 2021 325.07 329.15 323.56 328.29 31,617,048 +8.56(+2.68%)
Dec 06, 2021 317.54 320.97 312.91 319.73 30,618,066 +3.12(+0.98%)
Dec 03, 2021 325.42 326.11 311.73 316.61 42,643,028 -6.85(-2.12%)
Dec 02, 2021 323.76 326.08 321.31 323.46 31,359,280 -0.08(-0.02%)
Dec 01, 2021 328.49 332.56 322.87 323.54 34,013,364 -0.50(-0.15%)
Nov 30, 2021 328.68 331.09 322.48 324.04 43,699,676 -5.92(-1.79%)
Nov 29, 2021 328.31 332.32 328.11 329.96 29,112,446 +6.81(+2.11%)
Nov 26, 2021 327.73 331.24 321.62 323.15 24,707,056 -6.86(-2.08%)
Nov 24, 2021 329.62 331.46 327.30 330.02 22,099,192 -0.98(-0.30%)
Nov 23, 2021 330.38 330.38 326.95 330.99 31,037,380 -2.11(-0.63%)
Nov 22, 2021 337.80 342.75 332.83 333.10 32,286,530 -3.48(-1.03%)
Nov 19, 2021 335.86 338.27 335.42 336.58 22,407,362 +2.36(+0.70%)
Nov 18, 2021 331.48 334.94 334.04 334.23 22,895,708 +1.82(+0.55%)
Nov 17, 2021 332.23 335.41 331.31 332.40 19,401,214 +0.23(+0.07%)
Nov 16, 2021 328.43 333.31 328.27 332.18 21,204,600 +3.36(+1.02%)
Nov 15, 2021 330.25 330.57 326.82 328.81 17,075,190 -0.64(-0.19%)
Nov 12, 2021 326.71 329.95 326.58 329.45 24,357,070 +4.20(+1.29%)
Nov 11, 2021 324.10 326.57 323.88 325.25 17,206,062 -0.31(-0.10%)
Nov 10, 2021 327.35 325.56 26,027,236 -3.95(-1.20%)
Nov 09, 2021 329.83 331.41 327.31 329.52 21,757,182 -0.20(-0.06%)
Nov 08, 2021 330.02 330.36 327.22 329.71 21,344,160 +0.91(+0.28%)
Nov 05, 2021 331.20 331.48 327.20 328.80 23,068,532 -0.41(-0.12%)
Nov 04, 2021 325.70 329.27 322.39 329.21 24,517,424 +2.43(+0.74%)
Nov 03, 2021 326.69 327.65 323.51 326.79 21,965,134 +0.85(+0.26%)
Nov 02, 2021 323.18 326.25 322.88 325.94 27,061,320 +5.00(+1.56%)
Nov 01, 2021 324.20 320.92 319.32 320.94 27,703,632 -3.52(-1.08%)
Oct 29, 2021 317.13 324.70 324.46 35,533,216 +7.14(+2.25%)
Oct 28, 2021 317.33 317.86 317.32 26,868,714 +1.12(+0.36%)
Oct 27, 2021 309.18 319.06 309.18 316.19 53,728,084 +12.78(+4.21%)
Oct 26, 2021 304.29 303.41 28,630,302 +1.80(+0.60%)
Oct 25, 2021 302.68 301.61 17,932,734 -0.87(-0.29%)
Oct 22, 2021 303.70 301.15 302.49 17,834,592 -1.56(-0.51%)
Oct 21, 2021 300.54 304.30 299.75 304.05 17,279,888 +3.28(+1.09%)
Oct 20, 2021 302.53 303.01 299.50 300.77 16,895,596 -0.80(-0.27%)
Oct 19, 2021 301.69 302.62 300.59 301.57 18,057,830 +0.96(+0.32%)
Oct 18, 2021 297.01 301.56 296.15 300.62 23,227,406 +2.97(+1.00%)
Oct 15, 2021 295.81 297.88 294.03 297.64 26,022,338 +1.43(+0.48%)
Oct 14, 2021 292.75 296.72 291.40 296.21 27,850,546 +6.30(+2.17%)
Oct 13, 2021 288.54 290.86 287.15 289.91 23,936,280 +3.36(+1.17%)
Oct 12, 2021 288.96 289.06 286.04 286.56 18,360,782 -1.32(-0.46%)
Oct 11, 2021 286.60 291.54 286.42 287.88 19,720,534 -0.61(-0.21%)
Oct 08, 2021 289.82 290.24 287.42 288.48 18,076,160 +0.00(+0.00%)
Oct 07, 2021 288.80 290.24 287.57 288.48 20,874,784 +1.70(+0.59%)
Oct 06, 2021 279.61 287.29 279.35 286.78 28,604,026 +4.26(+1.51%)
Oct 05, 2021 277.92 284.13 277.91 282.52 25,520,898 +5.45(+1.97%)
Oct 04, 2021 281.19 281.54 274.21 277.07 32,025,348 -5.78(-2.04%)
Oct 01, 2021 276.03 283.72 275.22 282.86 30,750,240 +7.19(+2.61%)
Sep 30, 2021 279.54 281.62 275.54 275.67 33,108,366 -2.20(-0.79%)
Sep 29, 2021 278.94 280.58 276.90 277.87 26,906,826 +0.47(+0.17%)
Sep 28, 2021 283.54 284.50 276.64 277.40 44,112,380 -10.42(-3.62%)
Sep 27, 2021 289.75 290.07 286.62 287.82 24,083,502 -5.07(-1.73%)
Sep 24, 2021 291.79 293.30 290.52 292.89 15,330,162 -0.21(-0.07%)
Sep 23, 2021 292.40 294.40 291.11 293.09 19,011,150 +0.96(+0.33%)
Sep 22, 2021 290.32 293.74 288.15 292.13 27,207,506 +3.70(+1.28%)
Sep 21, 2021 289.31 291.12 287.72 288.44 22,847,360 +0.49(+0.17%)
Sep 20, 2021 289.93 291.98 283.27 287.94 39,100,232 -5.45(-1.86%)
Sep 17, 2021 297.60 297.93 293.06 293.39 42,285,484 -5.25(-1.76%)
Sep 16, 2021 297.20 298.68 294.27 298.65 19,969,216 +0.41(+0.14%)
Sep 15, 2021 296.71 298.73 295.30 298.24 28,974,718 +4.92(+1.68%)
Sep 14, 2021 293.09 294.88 291.66 293.32 22,287,108 +2.74(+0.94%)
Sep 13, 2021 291.12 292.09 287.73 290.58 24,173,314 +1.25(+0.43%)
Sep 10, 2021 291.98 293.44 289.00 289.32 20,117,162 -1.51(-0.52%)
Sep 09, 2021 294.32 295.62 290.59 290.83 20,356,714 -2.92(-0.99%)
Sep 08, 2021 293.31 294.12 291.04 293.75 15,377,053 +0.05(+0.02%)
Sep 07, 2021 294.51 294.59 291.76 293.70 17,561,184 -0.94(-0.32%)
Sep 03, 2021 294.49 296.07 293.78 294.64 15,077,389 -0.01(-0.00%)
Sep 02, 2021 295.68 296.81 293.70 294.65 16,648,626 -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.