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

Microsoft (NQ: MSFT )

404.27 -7.57 (-1.84%)
Official Closing Price Updated: 4:15 PM EDT, Apr 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 (%)
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%)
Sep 01, 2021 296.32 298.60 294.98 295.31 19,393,678 -0.05(-0.02%)
Aug 31, 2021 297.85 297.93 294.99 295.36 26,861,478 -1.67(-0.56%)
Aug 30, 2021 294.61 297.65 294.56 297.04 16,771,336 +3.79(+1.29%)
Aug 27, 2021 292.53 294.37 290.42 293.25 23,104,864 +0.62(+0.21%)
Aug 26, 2021 294.49 295.90 292.50 292.63 18,029,322 -2.86(-0.97%)
Aug 25, 2021 297.73 298.01 293.93 295.49 20,674,468 -0.60(-0.20%)
Aug 24, 2021 298.43 299.05 295.48 296.09 18,564,026 -1.92(-0.64%)
Aug 23, 2021 296.69 298.81 295.33 298.00 23,322,904 +0.21(+0.07%)
Aug 20, 2021 293.25 299.24 291.62 297.79 41,718,752 +7.43(+2.56%)
Aug 19, 2021 282.46 291.05 282.41 290.36 30,501,278 +5.91(+2.08%)
Aug 18, 2021 285.73 288.45 284.00 284.45 22,291,286 -1.75(-0.61%)
Aug 17, 2021 285.53 286.55 284.25 286.20 20,537,510 -1.54(-0.54%)
Aug 16, 2021 286.31 287.89 283.22 287.75 23,054,610 +1.77(+0.62%)
Aug 13, 2021 282.69 286.03 282.55 285.98 18,687,780 +2.97(+1.05%)
Aug 12, 2021 279.90 283.17 279.62 283.01 14,918,642 +2.79(+1.00%)
Aug 11, 2021 280.47 281.89 279.15 280.22 14,289,877 +0.50(+0.18%)
Aug 10, 2021 282.02 282.46 278.52 279.72 19,053,728 -1.84(-0.66%)
Aug 09, 2021 282.95 284.71 281.06 281.56 16,500,342 -1.10(-0.39%)
Aug 06, 2021 281.74 282.71 280.88 282.67 16,990,132 -0.06(-0.02%)
Aug 05, 2021 280.15 282.83 279.39 282.73 14,230,930 +2.99(+1.07%)
Aug 04, 2021 279.50 280.84 277.97 279.74 16,575,928 -0.65(-0.23%)
Aug 03, 2021 278.72 280.49 277.34 280.38 18,299,450 +2.24(+0.80%)
Aug 02, 2021 279.64 280.05 277.08 278.15 16,654,909 -0.08(-0.03%)
Jul 30, 2021 278.48 279.94 277.25 278.23 21,448,144 -1.53(-0.55%)
Jul 29, 2021 279.52 281.85 279.37 279.76 18,585,798 +0.25(+0.09%)
Jul 28, 2021 282.21 283.33 277.17 279.50 34,367,904 -0.31(-0.11%)
Jul 27, 2021 282.64 282.78 276.31 279.82 34,285,808 -2.45(-0.87%)
Jul 26, 2021 282.22 282.89 279.92 282.27 23,720,246 -0.61(-0.21%)
Jul 23, 2021 280.63 283.18 279.78 282.87 23,315,104 +3.45(+1.23%)
Jul 22, 2021 277.18 279.70 276.77 279.43 23,932,756 +4.63(+1.68%)
Jul 21, 2021 272.36 274.92 270.78 274.80 25,162,718 +2.03(+0.74%)
Jul 20, 2021 271.51 274.38 269.78 272.77 26,885,304 +2.26(+0.83%)
Jul 19, 2021 272.10 273.79 268.01 270.51 33,721,380 -3.65(-1.33%)
Jul 16, 2021 275.45 277.44 272.90 274.16 26,816,104 -0.27(-0.10%)
Jul 15, 2021 275.38 275.88 273.26 274.44 23,145,364 -1.44(-0.52%)
Jul 14, 2021 275.72 277.00 273.97 275.88 23,666,296 +1.49(+0.54%)
Jul 13, 2021 271.01 276.21 270.88 274.39 26,743,960 +3.57(+1.32%)
Jul 12, 2021 272.61 273.21 270.09 270.81 19,383,200 -0.60(-0.22%)
Jul 09, 2021 269.25 271.53 268.86 271.42 24,493,384 +0.51(+0.19%)
Jul 08, 2021 270.40 272.19 268.42 270.91 25,204,268 -2.45(-0.90%)
Jul 07, 2021 272.85 274.11 270.65 273.36 23,799,650 +2.22(+0.82%)
Jul 06, 2021 271.51 272.81 267.86 271.15 32,308,066 +0.00(+0.00%)
Jul 02, 2021 266.42 271.48 266.11 271.15 27,110,656 +5.92(+2.23%)
Jul 01, 2021 263.29 265.46 263.27 265.23 17,125,420 +0.68(+0.26%)
Jun 30, 2021 264.34 264.99 263.28 264.54 22,174,160 -0.49(-0.18%)
Jun 29, 2021 262.55 265.28 261.69 265.03 20,408,410 +2.62(+1.00%)
Jun 28, 2021 259.94 262.59 259.67 262.42 20,056,358 +3.61(+1.40%)
Jun 25, 2021 259.98 260.98 258.55 258.80 26,226,586 -1.63(-0.63%)
Jun 24, 2021 259.92 261.57 259.24 260.43 21,984,794 +1.38(+0.53%)
Jun 23, 2021 259.75 260.57 258.23 259.05 19,984,794 -0.23(-0.09%)
Jun 22, 2021 256.56 259.55 256.34 259.28 25,281,354 +2.81(+1.10%)
Jun 21, 2021 253.72 257.34 251.87 256.47 27,324,308 +3.13(+1.23%)
Jun 18, 2021 253.54 256.15 252.68 253.34 38,096,008 -1.44(-0.56%)
Jun 17, 2021 250.06 255.61 250.00 254.78 28,222,428 +3.39(+1.35%)
Jun 16, 2021 253.31 254.47 248.45 251.39 27,858,734 -0.91(-0.36%)
Jun 15, 2021 253.68 253.89 251.63 252.30 18,462,402 -1.50(-0.59%)
Jun 14, 2021 251.85 253.85 250.78 253.79 19,604,608 +1.95(+0.78%)
Jun 11, 2021 251.93 252.42 250.59 251.84 19,456,774 +0.63(+0.25%)
Jun 10, 2021 248.32 251.42 247.72 251.21 25,145,952 +3.57(+1.44%)
Jun 09, 2021 247.85 249.53 247.27 247.64 18,364,460 +1.00(+0.40%)
Jun 08, 2021 249.17 250.00 246.59 246.64 22,991,046 -1.21(-0.49%)
Jun 07, 2021 244.12 248.13 243.95 247.85 23,617,660 +2.95(+1.20%)
Jun 04, 2021 241.95 245.75 241.70 244.91 25,888,712 +4.96(+2.07%)
Jun 03, 2021 239.47 240.56 237.30 239.94 26,322,200 -1.55(-0.64%)
Jun 02, 2021 242.31 243.42 240.07 241.50 19,862,526 -0.10(-0.04%)
Jun 01, 2021 245.34 245.39 241.17 241.60 23,767,450 -2.23(-0.91%)
May 28, 2021 245.10 246.17 243.71 243.82 18,714,168 +0.36(+0.15%)
May 27, 2021 245.28 245.58 243.43 243.46 25,055,374 -2.13(-0.87%)
May 26, 2021 245.53 247.01 244.87 245.59 18,195,012 -0.22(-0.09%)
May 25, 2021 245.86 246.82 244.94 245.81 18,121,172 +0.92(+0.37%)
May 24, 2021 241.98 245.27 241.70 244.90 21,923,482 +5.46(+2.28%)
May 21, 2021 241.76 242.50 239.00 239.44 22,403,568 -1.26(-0.52%)
May 20, 2021 238.24 242.13 238.14 240.70 22,321,346 +3.36(+1.42%)
May 19, 2021 233.69 237.52 233.00 237.34 26,352,954 +0.51(+0.21%)
May 18, 2021 239.94 240.07 236.66 236.83 20,686,258 -2.05(-0.86%)
May 17, 2021 240.21 240.25 237.26 238.88 25,611,644 -2.89(-1.20%)
May 14, 2021 239.26 242.77 239.22 241.77 24,532,012 +4.99(+2.11%)
May 13, 2021 235.58 239.28 235.21 236.78 30,385,608 +3.93(+1.69%)
May 12, 2021 235.93 238.10 231.95 232.85 37,872,244 -7.04(-2.94%)
May 11, 2021 238.26 240.26 236.33 239.90 34,534,248 -0.93(-0.38%)
May 10, 2021 244.42 245.26 240.77 240.82 30,083,834 -5.14(-2.09%)
May 07, 2021 245.67 247.76 244.71 245.97 27,749,248 +2.66(+1.09%)
May 06, 2021 240.11 243.44 238.40 243.31 27,184,466 +3.18(+1.32%)
May 05, 2021 242.66 243.09 239.50 240.13 22,473,848 -1.29(-0.53%)
May 04, 2021 244.52 244.75 239.44 241.42 33,602,300 -3.96(-1.62%)
May 03, 2021 246.88 247.81 244.66 245.38 20,136,428 -0.31(-0.13%)
Apr 30, 2021 243.32 246.57 243.18 245.70 31,761,630 -0.32(-0.13%)
Apr 29, 2021 248.89 249.51 242.60 246.02 41,645,536 -2.00(-0.81%)
Apr 28, 2021 249.49 249.94 246.45 248.01 48,109,072 -7.22(-2.83%)
Apr 27, 2021 254.85 256.42 253.43 255.23 31,709,606 +0.41(+0.16%)
Apr 26, 2021 254.93 255.68 253.48 254.82 20,274,028 +0.39(+0.15%)
Apr 23, 2021 251.25 254.79 250.66 254.44 22,066,558 +3.88(+1.55%)
Apr 22, 2021 253.52 255.05 249.07 250.56 26,277,486 -3.32(-1.31%)
Apr 21, 2021 252.28 253.98 250.64 253.88 24,648,274 +2.26(+0.90%)
Apr 20, 2021 251.19 253.51 250.24 251.62 20,236,416 -0.47(-0.19%)
Apr 19, 2021 253.50 254.76 251.19 252.09 23,813,710 -1.95(-0.77%)
Apr 16, 2021 252.80 254.29 250.98 254.04 25,535,040 +1.21(+0.48%)
Apr 15, 2021 251.30 253.25 251.10 252.83 26,301,056 +3.81(+1.53%)
Apr 14, 2021 250.86 252.18 248.60 249.02 23,674,686 -2.83(-1.12%)
Apr 13, 2021 250.65 252.53 250.23 251.84 24,456,116 +2.51(+1.01%)
Apr 12, 2021 248.16 251.04 248.07 249.33 27,858,592 +0.06(+0.02%)
Apr 09, 2021 246.37 249.41 245.95 249.27 24,968,778 +2.53(+1.03%)
Apr 08, 2021 246.27 247.60 245.52 246.74 24,237,806 +3.26(+1.34%)
Apr 07, 2021 241.44 244.48 240.83 243.47 23,312,862 +1.99(+0.82%)
Apr 06, 2021 241.24 242.99 240.53 241.49 23,532,318 -1.18(-0.49%)
Apr 05, 2021 236.52 243.53 236.46 242.67 37,872,548 +6.55(+2.77%)
Apr 01, 2021 232.34 236.60 231.93 236.12 31,138,510 +6.41(+2.79%)
Mar 31, 2021 226.92 232.95 226.41 229.71 44,742,720 +3.82(+1.69%)
Mar 30, 2021 227.52 227.84 225.16 225.89 25,430,512 -3.30(-1.44%)
Mar 29, 2021 230.51 230.71 225.92 229.19 25,887,460 -1.21(-0.52%)
Mar 26, 2021 225.60 230.62 225.60 230.40 26,152,206 +4.03(+1.78%)
Mar 25, 2021 229.25 230.85 225.62 226.37 34,927,204 -3.04(-1.33%)
Mar 24, 2021 231.74 231.88 229.27 229.41 26,288,678 -2.07(-0.89%)
Mar 23, 2021 231.38 234.85 230.97 231.47 32,463,642 +1.55(+0.67%)
Mar 22, 2021 224.35 230.81 224.22 229.92 30,916,490 +5.50(+2.45%)
Mar 19, 2021 225.08 226.50 223.45 224.43 47,655,992 -0.36(-0.16%)
Mar 18, 2021 226.58 228.17 224.41 224.79 35,761,548 -6.16(-2.67%)
Mar 17, 2021 230.08 232.42 227.23 230.94 30,336,822 -0.65(-0.28%)
Mar 16, 2021 230.21 233.88 229.87 231.60 28,821,126 +2.83(+1.23%)
Mar 15, 2021 228.92 229.13 225.85 228.77 26,727,592 -0.92(-0.40%)
Mar 12, 2021 227.99 229.76 227.23 229.69 23,251,422 -1.34(-0.58%)
Mar 11, 2021 228.92 233.02 228.29 231.03 30,684,838 +4.59(+2.03%)
Mar 10, 2021 230.91 230.91 226.07 226.44 30,517,372 -1.33(-0.58%)
Mar 09, 2021 226.89 229.33 225.71 227.77 33,905,540 +6.22(+2.81%)
Mar 08, 2021 225.42 227.37 221.29 221.54 36,175,580 -4.10(-1.82%)
Mar 05, 2021 223.62 227.27 220.64 225.65 42,977,712 +4.75(+2.15%)
Mar 04, 2021 220.91 226.51 218.49 220.90 45,761,336 -0.81(-0.36%)
Mar 03, 2021 226.18 227.57 221.42 221.71 34,845,200 -6.15(-2.70%)
Mar 02, 2021 230.92 231.20 227.45 227.86 23,387,068 -2.99(-1.30%)
Mar 01, 2021 229.84 231.36 227.16 230.85 25,992,430 +4.44(+1.96%)
Feb 26, 2021 225.57 229.32 223.64 226.41 38,817,240 +3.30(+1.48%)
Feb 25, 2021 226.11 228.56 222.02 223.10 40,521,020 -5.42(-2.37%)
Feb 24, 2021 224.10 229.15 223.11 228.52 26,995,754 +1.25(+0.55%)
Feb 23, 2021 224.40 228.79 222.85 227.27 30,978,956 -1.21(-0.53%)
Feb 22, 2021 231.32 231.81 226.43 228.48 37,382,380 -6.29(-2.68%)
Feb 19, 2021 237.48 237.59 234.00 234.77 25,929,274 -2.75(-1.16%)
Feb 18, 2021 235.58 237.66 234.67 237.52 17,358,300 -0.40(-0.17%)
Feb 17, 2021 235.12 238.03 234.75 237.92 22,226,602 +1.03(+0.44%)
Feb 16, 2021 238.18 239.25 236.13 236.89 27,476,408 -1.25(-0.53%)
Feb 12, 2021 237.11 238.44 235.95 238.14 17,037,192 +0.49(+0.20%)
Feb 11, 2021 237.94 238.30 235.38 237.66 16,194,835 +1.62(+0.69%)
Feb 10, 2021 238.15 239.05 234.16 236.03 22,784,002 -0.92(-0.39%)
Feb 09, 2021 235.11 237.92 234.63 236.96 24,237,230 +1.26(+0.54%)
Feb 08, 2021 236.35 236.87 234.08 235.69 22,844,960 +0.26(+0.11%)
Feb 05, 2021 235.46 236.48 233.70 235.43 18,573,840 +0.18(+0.08%)
Feb 04, 2021 235.88 236.44 233.65 235.25 25,988,240 -0.96(-0.41%)
Feb 03, 2021 232.87 238.24 232.57 236.21 27,850,286 +3.39(+1.46%)
Feb 02, 2021 234.56 235.54 232.02 232.82 26,589,722 -0.14(-0.06%)
Feb 01, 2021 228.49 235.72 225.93 232.95 34,246,280 +7.47(+3.32%)
Jan 29, 2021 228.84 231.37 224.88 225.48 43,725,224 -6.78(-2.92%)
Jan 28, 2021 229.03 235.86 228.52 232.25 50,434,524 +5.86(+2.59%)
Jan 27, 2021 231.35 233.72 223.71 226.39 71,752,696 +0.55(+0.25%)
Jan 26, 2021 225.38 227.63 223.65 225.84 50,148,348 +2.72(+1.22%)
Jan 25, 2021 222.72 223.36 217.95 223.12 34,067,712 +3.48(+1.58%)
Jan 22, 2021 220.73 223.64 219.49 219.63 31,040,176 +0.95(+0.44%)
Jan 21, 2021 218.42 219.97 216.20 218.68 31,585,168 +0.61(+0.28%)
Jan 20, 2021 211.62 219.48 211.22 218.07 38,717,820 +7.68(+3.65%)
Jan 19, 2021 207.78 210.91 206.69 210.39 31,182,318 +3.68(+1.78%)
Jan 15, 2021 207.55 208.51 206.10 206.71 32,659,332 -0.36(-0.17%)
Jan 14, 2021 209.88 211.38 206.79 207.07 30,161,188 -3.23(-1.53%)
Jan 13, 2021 208.04 210.70 207.95 210.29 20,626,838 +1.37(+0.66%)
Jan 12, 2021 210.45 211.03 207.36 208.92 23,895,878 -2.49(-1.18%)
Jan 11, 2021 212.36 212.79 210.67 211.41 23,693,456 -2.07(-0.97%)
Jan 08, 2021 212.57 214.41 210.96 213.48 23,616,280 +1.29(+0.61%)
Jan 07, 2021 208.06 213.21 207.74 212.19 28,466,558 +5.87(+2.85%)
Jan 06, 2021 206.24 210.44 206.02 206.32 36,915,716 -5.49(-2.59%)
Jan 05, 2021 211.19 212.41 209.67 211.81 24,484,900 +0.20(+0.10%)
Jan 04, 2021 216.31 216.77 208.81 211.61 38,180,500 -4.60(-2.13%)
Dec 31, 2020 216.20 216.20 216.20 20,837,456 +0.72(+0.33%)
Dec 30, 2020 218.94 219.32 215.28 215.48 20,837,456 -2.70(-1.24%)
Dec 29, 2020 219.99 220.83 217.33 218.19 17,851,906 -0.49(-0.22%)
Dec 28, 2020 218.18 219.71 216.79 218.67 18,426,364 +2.15(+0.99%)
Dec 24, 2020 215.23 217.36 215.02 216.52 10,853,867 +1.68(+0.78%)
Dec 23, 2020 216.87 217.31 214.63 214.84 19,230,696 -2.84(-1.30%)
Dec 22, 2020 216.47 219.32 215.65 217.68 23,264,550 +1.31(+0.61%)
Dec 21, 2020 211.47 217.74 211.21 216.37 38,200,692 +3.89(+1.83%)
Dec 18, 2020 212.48 213.55 209.98 212.48 65,176,592 -0.81(-0.38%)
Dec 17, 2020 213.72 214.72 211.83 213.29 33,407,580 +0.14(+0.06%)
Dec 16, 2020 208.75 213.96 208.72 213.15 36,010,924 +5.01(+2.41%)
Dec 15, 2020 209.15 209.40 206.31 208.15 27,777,304 -0.07(-0.03%)
Dec 14, 2020 207.14 210.17 206.93 208.21 29,613,686 +0.91(+0.44%)
Dec 11, 2020 204.18 207.36 203.26 207.30 31,870,174 +2.66(+1.30%)
Dec 10, 2020 205.85 207.12 204.48 204.64 27,193,472 -1.24(-0.60%)
Dec 09, 2020 209.15 209.21 205.31 205.88 33,346,280 -4.09(-1.95%)
Dec 08, 2020 207.99 210.89 206.94 209.97 23,936,066 +1.67(+0.80%)
Dec 07, 2020 208.38 209.52 207.04 208.30 25,269,480 -0.07(-0.03%)
Dec 04, 2020 208.23 209.36 207.22 208.37 25,375,240 +0.12(+0.06%)
Dec 03, 2020 208.61 210.33 207.68 208.25 25,818,134 -1.10(-0.52%)
Dec 02, 2020 208.87 209.45 206.85 209.35 24,393,370 -0.82(-0.39%)
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.