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

Microsoft (NQ: MSFT )

435.27 -3.42 (-0.78%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 20, 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 (%)
Apr 28, 2023 300.45 305.31 299.76 303.66 36,901,596 +2.40(+0.80%)
Apr 27, 2023 292.50 301.63 291.79 301.26 46,986,052 +9.35(+3.20%)
Apr 26, 2023 293.23 296.06 289.30 291.91 66,306,860 +19.72(+7.24%)
Apr 25, 2023 276.24 278.30 272.15 272.20 45,992,612 -6.27(-2.25%)
Apr 24, 2023 278.79 281.61 275.46 278.47 26,935,132 -3.98(-1.41%)
Apr 21, 2023 281.67 282.92 279.75 282.45 21,933,242 -0.31(-0.11%)
Apr 20, 2023 281.91 285.65 281.74 282.76 23,503,010 -2.31(-0.81%)
Apr 19, 2023 282.64 285.67 281.21 285.07 17,335,128 +0.08(+0.03%)
Apr 18, 2023 288.16 288.34 283.65 284.99 20,395,314 -0.42(-0.15%)
Apr 17, 2023 286.54 288.19 282.81 285.42 24,111,316 +2.64(+0.93%)
Apr 14, 2023 283.64 285.10 280.37 282.78 21,236,656 -3.67(-1.28%)
Apr 13, 2023 280.27 286.51 279.86 286.45 24,499,904 +6.28(+2.24%)
Apr 12, 2023 281.46 283.65 278.66 280.17 27,715,650 +0.65(+0.23%)
Apr 11, 2023 282.40 282.63 278.34 279.52 27,586,738 -6.48(-2.27%)
Apr 10, 2023 285.82 286.21 281.38 286.00 23,365,036 -2.18(-0.76%)
Apr 06, 2023 279.89 288.66 278.73 288.19 30,123,378 +7.17(+2.55%)
Apr 05, 2023 282.50 283.79 279.61 281.01 22,305,676 -2.81(-0.99%)
Apr 04, 2023 283.87 287.05 282.33 283.82 26,123,262 -0.05(-0.02%)
Apr 03, 2023 283.17 284.89 280.63 283.87 25,178,694 -1.06(-0.37%)
Mar 31, 2023 280.41 285.88 279.69 284.93 33,154,386 +4.20(+1.50%)
Mar 30, 2023 280.90 281.13 278.19 280.73 25,391,100 +3.49(+1.26%)
Mar 29, 2023 275.69 277.85 275.15 277.24 25,367,772 +5.23(+1.92%)
Mar 28, 2023 272.56 272.91 268.86 272.01 22,127,270 -1.14(-0.42%)
Mar 27, 2023 277.22 278.16 272.30 273.14 27,176,388 -4.14(-1.49%)
Mar 24, 2023 274.00 277.35 272.06 277.29 28,533,990 +2.88(+1.05%)
Mar 23, 2023 274.69 277.77 271.98 274.41 37,052,008 +5.31(+1.97%)
Mar 22, 2023 270.20 277.75 268.99 269.10 35,273,056 -1.47(-0.54%)
Mar 21, 2023 271.66 271.78 266.36 270.57 34,952,932 +1.53(+0.57%)
Mar 20, 2023 273.74 274.23 266.69 269.04 44,616,724 -7.12(-2.58%)
Mar 17, 2023 275.00 280.01 273.08 276.16 70,350,992 +3.19(+1.17%)
Mar 16, 2023 262.10 273.32 260.20 272.97 55,467,068 +10.63(+4.05%)
Mar 15, 2023 256.94 263.36 256.33 262.33 46,559,668 +4.60(+1.78%)
Mar 14, 2023 253.74 258.01 252.87 257.74 34,000,560 +6.79(+2.71%)
Mar 13, 2023 244.50 254.89 242.85 250.95 33,898,280 +5.27(+2.14%)
Mar 10, 2023 248.14 249.83 244.70 245.68 28,669,824 -3.69(-1.48%)
Mar 09, 2023 252.82 256.52 248.63 249.37 26,941,450 -1.36(-0.54%)
Mar 08, 2023 251.07 251.56 247.87 250.73 17,523,780 -0.45(-0.18%)
Mar 07, 2023 253.30 254.67 250.42 251.18 21,711,268 -2.69(-1.06%)
Mar 06, 2023 253.42 257.07 252.98 253.86 24,374,570 +1.56(+0.62%)
Mar 03, 2023 249.24 252.63 248.45 252.30 31,124,820 +4.13(+1.66%)
Mar 02, 2023 243.66 248.46 242.74 248.17 25,149,728 +4.78(+1.97%)
Mar 01, 2023 247.82 247.99 242.91 243.39 27,832,144 -3.11(-1.26%)
Feb 28, 2023 246.15 248.55 245.82 246.50 23,238,574 -0.73(-0.30%)
Feb 27, 2023 249.50 249.86 246.47 247.23 21,425,790 +0.93(+0.38%)
Feb 24, 2023 247.03 248.06 245.20 246.30 25,287,208 -5.49(-2.18%)
Feb 23, 2023 252.57 253.83 247.55 251.79 29,533,846 +3.22(+1.30%)
Feb 22, 2023 251.12 251.36 247.41 248.57 22,715,098 -1.15(-0.46%)
Feb 21, 2023 251.50 252.50 248.65 249.71 28,776,524 -5.33(-2.09%)
Feb 17, 2023 256.35 257.05 253.00 255.04 30,369,980 -4.04(-1.56%)
Feb 16, 2023 260.93 263.62 258.83 259.08 29,890,850 -7.09(-2.66%)
Feb 15, 2023 265.18 267.56 263.06 266.17 29,266,270 -2.15(-0.80%)
Feb 14, 2023 268.81 271.07 265.46 268.31 37,531,996 +0.84(+0.31%)
Feb 13, 2023 263.85 270.71 263.36 267.47 45,223,928 +8.10(+3.12%)
Feb 10, 2023 257.82 260.35 256.97 259.37 26,189,996 -0.51(-0.20%)
Feb 09, 2023 269.92 270.10 259.07 259.88 43,108,604 -3.07(-1.17%)
Feb 08, 2023 269.33 272.84 262.44 262.95 55,342,808 -0.82(-0.31%)
Feb 07, 2023 256.84 264.96 256.39 263.77 51,443,128 +10.64(+4.20%)
Feb 06, 2023 253.79 254.64 251.17 253.13 22,807,636 -1.56(-0.61%)
Feb 03, 2023 255.86 260.45 253.46 254.69 29,495,688 -6.16(-2.36%)
Feb 02, 2023 255.15 260.94 253.60 260.85 40,433,688 +11.68(+4.69%)
Feb 01, 2023 244.48 251.56 241.99 249.17 31,585,936 +4.87(+1.99%)
Jan 31, 2023 240.00 244.44 239.50 244.30 26,984,142 +5.03(+2.10%)
Jan 30, 2023 241.04 242.12 238.77 239.27 26,217,288 -5.37(-2.20%)
Jan 27, 2023 245.46 246.29 243.33 244.64 26,880,280 +0.16(+0.06%)
Jan 26, 2023 240.20 244.79 238.57 244.48 33,906,004 +7.28(+3.07%)
Jan 25, 2023 231.16 239.85 227.63 237.20 67,431,224 -1.41(-0.59%)
Jan 24, 2023 239.06 240.49 237.03 238.61 38,776,356 -0.53(-0.22%)
Jan 23, 2023 237.68 241.69 236.25 239.14 32,480,902 +2.33(+0.98%)
Jan 20, 2023 231.52 237.33 231.19 236.81 35,899,056 +8.17(+3.57%)
Jan 19, 2023 230.47 232.18 227.41 228.64 29,031,570 -3.83(-1.65%)
Jan 18, 2023 238.15 238.94 232.18 232.47 30,436,254 -4.48(-1.89%)
Jan 17, 2023 234.60 237.50 233.73 236.94 30,210,976 +1.10(+0.47%)
Jan 13, 2023 233.64 235.98 231.59 235.84 21,645,212 +0.71(+0.30%)
Jan 12, 2023 231.93 236.50 230.25 235.13 27,640,756 +2.70(+1.16%)
Jan 11, 2023 228.01 232.60 227.83 232.43 29,056,056 +6.82(+3.02%)
Jan 10, 2023 224.53 228.03 224.11 225.61 27,402,758 +1.71(+0.76%)
Jan 09, 2023 223.24 227.96 223.20 223.90 27,716,320 +2.24(+1.01%)
Jan 06, 2023 219.84 222.56 216.24 221.66 44,241,068 +2.50(+1.14%)
Jan 05, 2023 223.98 224.32 218.62 219.16 40,128,252 -6.69(-2.96%)
Jan 04, 2023 228.98 229.57 222.76 225.85 51,123,184 -10.33(-4.37%)
Jan 03, 2023 239.63 242.27 234.03 236.18 26,063,576 -0.25(-0.10%)
Dec 30, 2022 234.83 236.56 233.31 236.43 22,254,010 -1.16(-0.49%)
Dec 29, 2022 232.31 238.49 232.31 237.59 20,043,146 +6.39(+2.76%)
Dec 28, 2022 233.53 236.32 230.85 231.21 17,693,612 -2.40(-1.03%)
Dec 27, 2022 235.32 235.54 232.49 233.60 16,938,374 -1.75(-0.74%)
Dec 23, 2022 232.76 235.48 230.63 235.35 21,613,498 +0.53(+0.23%)
Dec 22, 2022 237.84 238.56 230.56 234.81 29,062,674 -6.15(-2.55%)
Dec 21, 2022 238.26 242.13 236.71 240.97 24,021,472 +2.59(+1.09%)
Dec 20, 2022 236.01 239.47 235.04 238.37 25,476,048 +1.33(+0.56%)
Dec 19, 2022 241.39 241.73 235.33 237.04 30,097,610 -4.18(-1.73%)
Dec 16, 2022 245.03 246.30 240.06 241.22 100,429,784 -4.26(-1.73%)
Dec 15, 2022 250.12 250.60 243.83 245.48 36,175,296 -8.09(-3.19%)
Dec 14, 2022 253.49 258.87 250.71 253.57 35,891,864 +0.30(+0.12%)
Dec 13, 2022 257.98 260.17 249.48 253.28 42,824,488 +4.35(+1.75%)
Dec 12, 2022 243.94 248.96 243.67 248.93 31,091,188 +6.99(+2.89%)
Dec 09, 2022 241.23 244.79 240.70 241.94 20,906,204 -1.95(-0.80%)
Dec 08, 2022 241.37 245.21 239.61 243.89 22,923,666 +2.99(+1.24%)
Dec 07, 2022 241.36 242.67 238.77 240.91 20,766,410 -0.74(-0.31%)
Dec 06, 2022 247.26 248.29 240.32 241.65 22,774,390 -5.01(-2.03%)
Dec 05, 2022 248.44 250.22 244.54 246.65 23,759,708 -4.75(-1.89%)
Dec 02, 2022 246.28 252.43 246.15 251.41 21,872,706 +0.32(+0.13%)
Dec 01, 2022 250.27 252.49 247.36 251.08 26,398,650 -0.44(-0.18%)
Nov 30, 2022 237.16 251.71 236.46 251.52 48,238,576 +14.60(+6.16%)
Nov 29, 2022 237.98 239.35 234.83 236.92 18,206,680 -1.41(-0.59%)
Nov 28, 2022 242.59 243.15 237.39 238.33 25,134,652 -5.65(-2.32%)
Nov 25, 2022 243.80 245.18 243.25 243.98 9,333,415 -0.09(-0.04%)
Nov 23, 2022 241.63 244.76 240.81 244.07 19,789,116 +2.51(+1.04%)
Nov 22, 2022 240.14 241.83 237.30 241.56 19,936,798 +2.94(+1.23%)
Nov 21, 2022 238.01 241.20 237.77 238.62 26,757,756 +0.82(+0.34%)
Nov 18, 2022 240.06 240.28 235.64 237.80 28,155,648 -0.45(-0.19%)
Nov 17, 2022 234.41 239.80 234.40 238.25 23,440,098 -0.05(-0.02%)
Nov 16, 2022 239.35 240.34 237.01 238.30 24,419,222 +0.43(+0.18%)
Nov 15, 2022 241.50 242.81 235.96 237.87 31,913,864 +0.41(+0.17%)
Nov 14, 2022 237.88 239.78 235.16 237.46 31,641,534 -5.47(-2.25%)
Nov 11, 2022 238.87 243.79 237.83 242.92 35,217,968 +4.06(+1.70%)
Nov 10, 2022 231.44 239.21 231.02 238.86 47,032,956 +18.16(+8.23%)
Nov 09, 2022 223.52 224.76 220.53 220.71 28,282,442 -4.29(-1.91%)
Nov 08, 2022 224.82 227.72 222.01 224.99 28,661,178 +0.98(+0.44%)
Nov 07, 2022 218.23 224.54 217.53 224.01 34,042,784 +6.26(+2.88%)
Nov 04, 2022 213.86 217.84 209.81 217.75 37,423,296 +7.13(+3.38%)
Nov 03, 2022 216.36 216.68 210.35 210.62 37,401,136 -5.75(-2.66%)
Nov 02, 2022 225.57 227.38 216.31 216.37 39,051,292 -7.93(-3.54%)
Nov 01, 2022 230.62 231.75 223.47 224.30 31,111,660 -3.89(-1.71%)
Oct 31, 2022 229.80 230.94 227.23 228.20 28,876,216 -3.68(-1.59%)
Oct 28, 2022 222.41 232.59 222.22 231.87 41,348,644 +8.97(+4.02%)
Oct 27, 2022 227.12 229.73 221.95 222.91 41,086,460 -4.49(-1.98%)
Oct 26, 2022 227.25 234.26 226.16 227.40 84,055,888 -19.01(-7.72%)
Oct 25, 2022 243.07 246.79 241.66 246.41 35,122,368 +3.35(+1.38%)
Oct 24, 2022 239.63 243.64 237.21 243.06 25,324,986 +5.04(+2.12%)
Oct 21, 2022 230.76 238.88 230.53 238.02 26,805,958 +5.87(+2.53%)
Oct 20, 2022 231.78 237.22 230.89 232.15 22,165,562 -0.33(-0.14%)
Oct 19, 2022 233.02 235.53 230.32 232.47 20,397,922 -1.98(-0.85%)
Oct 18, 2022 239.12 239.80 231.38 234.46 26,767,576 +0.95(+0.41%)
Oct 17, 2022 231.82 234.91 231.15 233.50 28,606,896 +8.82(+3.92%)
Oct 14, 2022 231.55 233.22 224.47 224.69 30,719,246 -5.58(-2.42%)
Oct 13, 2022 216.12 232.10 215.46 230.27 43,339,284 +8.35(+3.76%)
Oct 12, 2022 221.58 224.00 220.16 221.92 22,280,164 +0.33(+0.15%)
Oct 11, 2022 223.76 225.18 220.31 221.59 30,987,864 -3.78(-1.68%)
Oct 10, 2022 229.10 230.58 222.89 225.37 30,249,862 -4.91(-2.13%)
Oct 07, 2022 236.82 237.23 229.22 230.27 38,421,104 -12.34(-5.09%)
Oct 06, 2022 243.73 246.10 241.91 242.61 20,574,894 -2.37(-0.97%)
Oct 05, 2022 241.82 246.33 239.96 244.98 20,707,484 +0.31(+0.13%)
Oct 04, 2022 240.94 246.12 240.82 244.66 35,482,860 +8.00(+3.38%)
Oct 03, 2022 231.42 237.52 230.68 236.66 29,362,928 +7.71(+3.37%)
Sep 30, 2022 234.25 236.46 228.79 228.95 36,311,096 -4.52(-1.94%)
Sep 29, 2022 234.84 235.88 230.44 233.47 27,938,206 -3.51(-1.48%)
Sep 28, 2022 232.80 238.22 230.75 236.99 29,522,936 +4.58(+1.97%)
Sep 27, 2022 235.91 237.70 230.53 232.40 27,475,798 -1.02(-0.44%)
Sep 26, 2022 233.02 237.36 232.88 233.43 28,150,068 -0.46(-0.20%)
Sep 23, 2022 235.48 237.04 231.21 233.89 34,765,196 -3.01(-1.27%)
Sep 22, 2022 233.84 239.73 233.54 236.90 31,588,146 +1.99(+0.85%)
Sep 21, 2022 240.13 243.46 234.85 234.90 29,089,478 -3.44(-1.44%)
Sep 20, 2022 237.97 239.38 235.58 238.34 27,108,092 -2.03(-0.85%)
Sep 19, 2022 238.35 240.99 236.77 240.38 27,273,554 -0.22(-0.09%)
Sep 16, 2022 240.12 241.14 237.96 240.59 40,477,864 -0.63(-0.26%)
Sep 15, 2022 245.54 247.14 239.88 241.22 32,057,204 -6.72(-2.71%)
Sep 14, 2022 249.23 249.92 245.63 247.95 24,317,718 +0.23(+0.09%)
Sep 13, 2022 254.45 255.99 247.33 247.72 33,916,792 -14.41(-5.50%)
Sep 12, 2022 261.28 262.92 260.67 262.13 19,072,204 +2.15(+0.83%)
Sep 09, 2022 256.09 260.74 255.88 259.98 22,474,240 +5.84(+2.30%)
Sep 08, 2022 253.15 256.02 250.47 254.14 20,662,158 +0.42(+0.17%)
Sep 07, 2022 250.38 254.44 248.93 253.72 24,534,490 +4.76(+1.91%)
Sep 06, 2022 251.86 253.46 247.67 248.96 21,688,404 -2.76(-1.10%)
Sep 02, 2022 257.26 260.25 250.17 251.72 23,305,052 -4.27(-1.67%)
Sep 01, 2022 254.48 256.47 251.08 255.99 23,650,424 -1.05(-0.41%)
Aug 31, 2022 260.89 262.58 256.90 257.04 25,202,534 -1.50(-0.58%)
Aug 30, 2022 262.15 262.52 256.24 258.54 23,155,356 -2.19(-0.84%)
Aug 29, 2022 261.35 262.87 259.38 260.74 20,687,252 -2.81(-1.07%)
Aug 26, 2022 274.35 275.59 263.44 263.55 28,024,670 -10.58(-3.86%)
Aug 25, 2022 272.63 274.29 269.87 274.12 17,560,472 +3.01(+1.11%)
Aug 24, 2022 270.74 272.53 270.45 271.12 18,443,142 -0.64(-0.24%)
Aug 23, 2022 271.75 274.13 270.73 271.75 17,825,228 -1.29(-0.47%)
Aug 22, 2022 277.30 277.67 272.52 273.04 25,488,798 -8.26(-2.94%)
Aug 19, 2022 284.00 284.35 280.72 281.30 20,924,782 -3.95(-1.39%)
Aug 18, 2022 285.27 286.96 284.18 285.25 17,476,814 -1.13(-0.39%)
Aug 17, 2022 284.83 288.38 284.56 286.38 18,586,056 -0.76(-0.26%)
Aug 16, 2022 286.43 288.44 284.89 287.14 18,443,572 -0.75(-0.26%)
Aug 15, 2022 285.46 288.58 284.59 287.89 18,425,972 +1.53(+0.53%)
Aug 12, 2022 282.99 286.36 281.48 286.36 24,393,724 +4.80(+1.70%)
Aug 11, 2022 285.32 285.67 281.06 281.56 20,449,890 -2.10(-0.74%)
Aug 10, 2022 282.69 284.30 281.48 283.66 25,161,000 +6.73(+2.43%)
Aug 09, 2022 274.32 277.69 272.33 276.93 23,846,238 +1.94(+0.71%)
Aug 08, 2022 278.64 280.48 274.00 274.99 19,113,252 -2.54(-0.92%)
Aug 05, 2022 273.84 278.25 273.38 277.53 17,100,050 -0.73(-0.26%)
Aug 04, 2022 276.44 278.40 274.84 278.25 18,436,622 +1.16(+0.42%)
Aug 03, 2022 271.49 278.11 271.35 277.10 23,964,522 +7.50(+2.78%)
Aug 02, 2022 270.75 272.60 267.20 269.59 23,189,210 -3.13(-1.15%)
Aug 01, 2022 272.53 275.93 270.59 272.72 21,951,738 -2.68(-0.97%)
Jul 29, 2022 272.42 276.63 271.37 275.40 32,829,790 +4.25(+1.57%)
Jul 28, 2022 264.62 272.55 262.77 271.15 34,092,320 +7.52(+2.85%)
Jul 27, 2022 256.19 264.91 253.93 263.63 46,902,100 +16.52(+6.68%)
Jul 26, 2022 254.91 254.94 244.82 247.11 39,922,784 -7.15(-2.81%)
Jul 25, 2022 256.02 256.52 251.92 254.26 21,461,362 -1.15(-0.45%)
Jul 22, 2022 260.19 260.28 254.14 255.41 22,351,768 -4.39(-1.69%)
Jul 21, 2022 254.85 259.85 252.14 259.80 22,824,828 +2.52(+0.98%)
Jul 20, 2022 254.96 259.83 253.98 257.28 23,325,240 +2.69(+1.06%)
Jul 19, 2022 252.68 254.78 248.85 254.59 25,455,212 +5.18(+2.08%)
Jul 18, 2022 254.81 255.88 248.48 249.41 21,373,340 -2.42(-0.96%)
Jul 15, 2022 250.85 255.42 249.93 251.84 30,351,808 +2.59(+1.04%)
Jul 14, 2022 245.80 250.28 241.26 249.25 25,575,180 +1.33(+0.54%)
Jul 13, 2022 245.43 248.72 243.39 247.91 30,085,928 -0.94(-0.38%)
Jul 12, 2022 260.82 260.88 247.24 248.85 36,551,620 -10.63(-4.10%)
Jul 11, 2022 260.60 261.46 257.19 259.48 19,894,930 -3.09(-1.18%)
Jul 08, 2022 259.75 263.00 258.27 262.57 20,041,748 -0.71(-0.27%)
Jul 07, 2022 260.07 263.94 259.98 263.27 21,258,794 +2.13(+0.82%)
Jul 06, 2022 258.73 262.89 257.41 261.14 24,277,928 +3.30(+1.28%)
Jul 05, 2022 251.29 257.98 249.89 257.85 23,445,718 +3.21(+1.26%)
Jul 01, 2022 251.51 254.83 249.76 254.64 23,369,364 +2.70(+1.07%)
Jun 30, 2022 252.16 254.59 248.09 251.94 32,365,388 -3.36(-1.32%)
Jun 29, 2022 252.69 256.99 250.89 255.31 20,498,580 +3.71(+1.47%)
Jun 28, 2022 258.96 261.83 251.44 251.60 27,907,012 -8.25(-3.17%)
Jun 27, 2022 263.10 263.19 258.27 259.85 25,084,292 -2.76(-1.05%)
Jun 24, 2022 256.83 262.88 256.74 262.61 34,581,412 +8.67(+3.42%)
Jun 23, 2022 250.71 254.44 248.80 253.93 26,995,686 +5.62(+2.26%)
Jun 22, 2022 247.10 252.28 245.61 248.31 26,452,548 -0.60(-0.24%)
Jun 21, 2022 245.50 249.90 244.76 248.91 30,526,076 +5.97(+2.46%)
Jun 17, 2022 240.04 245.73 239.39 242.94 43,921,668 +2.63(+1.09%)
Jun 16, 2022 241.30 242.71 238.40 240.31 33,790,628 -6.66(-2.70%)
Jun 15, 2022 243.59 250.44 241.73 246.97 33,734,452 +7.13(+2.97%)
Jun 14, 2022 239.22 241.06 236.91 239.84 29,286,920 +2.19(+0.92%)
Jun 13, 2022 240.45 244.29 236.93 237.65 47,018,924 -10.53(-4.24%)
Jun 10, 2022 255.62 255.62 247.72 248.18 32,361,790 -11.57(-4.46%)
Jun 09, 2022 262.69 267.52 259.60 259.75 26,945,898 -5.51(-2.08%)
Jun 08, 2022 266.54 267.81 264.48 265.26 17,708,066 -2.05(-0.77%)
Jun 07, 2022 261.57 267.93 261.33 267.31 23,291,450 +3.68(+1.40%)
Jun 06, 2022 266.88 268.96 262.13 263.64 22,827,454 -1.25(-0.47%)
Jun 03, 2022 265.17 268.25 263.30 264.88 28,654,188 -4.47(-1.66%)
Jun 02, 2022 259.42 269.42 256.62 269.36 44,846,220 +2.12(+0.79%)
Jun 01, 2022 269.96 272.41 264.90 267.24 25,770,472 +0.54(+0.20%)
May 31, 2022 267.34 269.54 263.81 266.70 38,555,604 -1.34(-0.50%)
May 27, 2022 263.37 268.14 262.47 268.04 27,433,002 +7.20(+2.76%)
May 26, 2022 257.28 262.03 256.45 260.84 25,478,240 +3.31(+1.29%)
May 25, 2022 253.23 259.55 252.23 257.52 29,093,112 +2.84(+1.12%)
May 24, 2022 252.98 256.36 248.68 254.68 29,583,654 -1.01(-0.40%)
May 23, 2022 250.63 256.52 248.61 255.69 33,788,752 +7.94(+3.20%)
May 20, 2022 252.34 253.62 241.75 247.75 40,556,548 -0.57(-0.23%)
May 19, 2022 249.07 252.77 247.09 248.32 33,318,718 -0.92(-0.37%)
May 18, 2022 258.00 258.58 247.96 249.25 32,085,358 -11.89(-4.55%)
May 17, 2022 260.44 262.61 256.87 261.13 29,507,266 +5.21(+2.03%)
May 16, 2022 254.41 260.16 250.33 255.93 33,224,814 +0.37(+0.15%)
May 13, 2022 251.87 257.44 249.91 255.56 35,697,744 +5.65(+2.26%)
May 12, 2022 252.20 254.34 244.69 249.91 52,114,268 -5.09(-2.00%)
May 11, 2022 260.02 265.58 253.78 255.00 50,000,800 -8.76(-3.32%)
May 10, 2022 265.90 267.92 259.42 263.76 40,184,280 +4.82(+1.86%)
May 09, 2022 264.31 266.56 257.71 258.94 48,968,760 -9.93(-3.69%)
May 06, 2022 268.94 273.30 265.49 268.88 38,602,868 -2.56(-0.94%)
May 05, 2022 279.46 280.25 268.54 271.44 44,185,636 -12.36(-4.36%)
May 04, 2022 276.57 284.68 270.83 283.80 34,324,184 +8.02(+2.91%)
May 03, 2022 277.91 278.08 274.18 275.78 26,538,404 -2.63(-0.95%)
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.