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

Microsoft (NQ: MSFT )

389.33 -12.92 (-3.21%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 30, 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 (%)
Oct 31, 2018 99.50 102.06 99.46 100.80 54,101,328 +2.91(+2.97%)
Oct 30, 2018 97.83 98.51 94.48 97.90 69,230,040 -0.11(-0.12%)
Oct 29, 2018 102.03 102.59 95.92 98.01 58,426,856 -2.93(-2.91%)
Oct 26, 2018 99.75 102.64 98.87 100.94 58,831,344 -1.27(-1.24%)
Oct 25, 2018 100.56 103.12 100.18 102.21 65,301,632 +5.64(+5.84%)
Oct 24, 2018 102.31 102.39 95.88 96.57 67,613,336 -5.45(-5.35%)
Oct 23, 2018 101.71 102.84 99.20 102.02 46,357,956 -1.44(-1.40%)
Oct 22, 2018 103.17 104.32 102.15 103.47 28,089,060 +0.92(+0.89%)
Oct 19, 2018 102.81 104.63 102.12 102.55 34,738,860 +0.15(+0.15%)
Oct 18, 2018 103.91 104.31 101.77 102.40 34,413,036 -2.08(-2.00%)
Oct 17, 2018 105.40 105.52 103.39 104.48 28,128,324 -0.27(-0.26%)
Oct 16, 2018 103.38 105.14 102.82 104.76 33,484,856 +3.21(+3.16%)
Oct 15, 2018 102.79 103.32 100.94 101.55 33,971,196 -1.86(-1.80%)
Oct 12, 2018 102.88 104.98 101.10 103.41 50,586,728 +3.45(+3.46%)
Oct 11, 2018 99.43 102.81 98.34 99.95 67,682,816 -0.24(-0.24%)
Oct 10, 2018 104.98 105.23 99.84 100.19 65,016,636 -5.76(-5.43%)
Oct 09, 2018 104.89 106.72 104.57 105.95 27,752,924 +1.33(+1.27%)
Oct 08, 2018 105.38 105.73 103.19 104.62 31,403,520 -1.21(-1.14%)
Oct 05, 2018 106.30 106.81 104.42 105.83 30,800,812 -0.62(-0.59%)
Oct 04, 2018 108.17 108.31 105.35 106.45 36,892,180 -2.25(-2.07%)
Oct 03, 2018 108.93 109.65 108.47 108.69 17,636,522 +0.02(+0.02%)
Oct 02, 2018 108.82 109.33 108.00 108.67 22,018,908 -0.43(-0.40%)
Oct 01, 2018 108.30 109.17 108.28 109.11 20,006,854 +1.17(+1.08%)
Sep 28, 2018 107.77 108.13 107.29 107.94 22,937,646 -0.04(-0.03%)
Sep 27, 2018 108.33 108.45 107.78 107.98 20,193,668 +0.41(+0.38%)
Sep 26, 2018 108.03 108.59 107.34 107.57 20,501,868 -0.44(-0.41%)
Sep 25, 2018 108.34 108.63 107.35 108.01 24,009,836 -0.21(-0.19%)
Sep 24, 2018 106.67 108.44 105.91 108.22 28,957,448 +0.39(+0.36%)
Sep 21, 2018 107.59 108.81 107.13 107.83 75,473,792 +0.65(+0.61%)
Sep 20, 2018 105.97 107.40 105.64 107.18 25,123,498 +1.77(+1.67%)
Sep 19, 2018 106.69 106.95 104.80 105.42 23,015,836 -1.42(-1.33%)
Sep 18, 2018 105.88 107.30 105.44 106.84 23,488,546 +1.01(+0.95%)
Sep 17, 2018 107.30 107.31 105.57 105.83 21,965,644 -1.16(-1.09%)
Sep 14, 2018 106.98 107.33 106.12 107.00 20,261,668 +0.43(+0.41%)
Sep 13, 2018 105.81 107.33 105.81 106.56 27,481,904 +1.13(+1.07%)
Sep 12, 2018 105.16 105.56 104.30 105.43 20,016,278 +0.44(+0.42%)
Sep 11, 2018 102.78 105.31 102.77 104.98 25,748,516 +1.76(+1.70%)
Sep 10, 2018 102.72 103.47 102.27 103.23 21,955,804 +1.10(+1.08%)
Sep 07, 2018 102.14 102.61 101.20 102.12 23,839,142 -0.50(-0.49%)
Sep 06, 2018 102.16 102.86 101.46 102.62 24,875,946 +0.24(+0.23%)
Sep 05, 2018 104.77 105.16 102.02 102.39 34,827,564 -3.04(-2.88%)
Sep 04, 2018 104.62 105.66 104.02 105.43 23,981,810 -0.59(-0.55%)
Aug 31, 2018 106.01 106.01 106.01 0 +0.36(+0.34%)
Aug 30, 2018 105.39 106.28 105.17 105.66 24,155,828 -0.07(-0.06%)
Aug 29, 2018 104.24 105.73 104.07 105.72 22,056,492 +1.66(+1.60%)
Aug 28, 2018 103.76 104.29 103.62 104.06 20,292,328 +0.62(+0.60%)
Aug 27, 2018 103.12 103.47 102.41 103.44 20,811,854 +1.13(+1.11%)
Aug 24, 2018 101.61 102.45 101.51 102.30 18,260,858 +0.79(+0.78%)
Aug 23, 2018 101.12 102.10 100.86 101.51 19,243,552 +0.47(+0.47%)
Aug 22, 2018 99.90 101.30 99.83 101.04 19,072,218 +1.02(+1.02%)
Aug 21, 2018 100.91 101.31 99.90 100.02 24,235,156 -0.84(-0.83%)
Aug 20, 2018 101.46 101.83 100.49 100.86 18,966,892 -0.67(-0.66%)
Aug 17, 2018 101.32 101.83 100.69 101.53 19,137,662 -0.06(-0.06%)
Aug 16, 2018 102.21 102.74 101.27 101.59 22,657,886 -0.02(-0.02%)
Aug 15, 2018 102.39 102.86 100.81 101.61 31,763,960 -1.40(-1.36%)
Aug 14, 2018 102.06 103.18 101.57 103.00 17,852,802 +1.27(+1.25%)
Aug 13, 2018 102.70 103.02 101.63 101.73 19,649,208 -0.74(-0.72%)
Aug 10, 2018 102.87 103.12 101.89 102.48 19,341,286 -0.63(-0.61%)
Aug 09, 2018 103.14 103.57 103.04 103.11 14,546,061 +0.17(+0.16%)
Aug 08, 2018 102.79 103.18 102.25 102.94 16,469,156 +0.57(+0.56%)
Aug 07, 2018 102.06 102.57 101.70 102.36 17,098,252 +0.70(+0.69%)
Aug 06, 2018 101.65 101.93 101.12 101.66 21,554,994 +0.08(+0.08%)
Aug 03, 2018 101.35 101.58 100.43 101.57 19,847,482 +0.44(+0.44%)
Aug 02, 2018 99.09 101.62 98.57 101.13 27,762,436 +1.21(+1.21%)
Aug 01, 2018 99.68 100.08 99.11 99.92 25,132,228 +0.19(+0.19%)
Jul 31, 2018 100.12 100.33 99.07 99.73 29,386,058 +0.67(+0.67%)
Jul 30, 2018 100.78 101.09 98.49 99.06 36,859,752 -2.17(-2.14%)
Jul 27, 2018 103.59 103.59 99.79 101.23 39,360,976 -1.82(-1.77%)
Jul 26, 2018 104.11 104.36 102.95 103.06 33,364,532 -1.14(-1.09%)
Jul 25, 2018 101.49 104.50 101.16 104.20 32,733,786 +2.98(+2.95%)
Jul 24, 2018 102.07 102.31 100.84 101.22 27,988,336 -0.29(-0.29%)
Jul 23, 2018 99.94 101.67 99.92 101.51 31,580,686 +1.60(+1.60%)
Jul 20, 2018 101.61 101.72 99.73 99.91 59,606,296 +1.76(+1.79%)
Jul 19, 2018 98.65 99.01 97.67 98.15 42,547,612 -0.68(-0.68%)
Jul 18, 2018 99.60 99.60 98.45 98.83 31,368,840 -0.78(-0.78%)
Jul 17, 2018 98.35 100.13 98.08 99.61 27,538,048 +0.98(+0.99%)
Jul 16, 2018 99.09 99.49 98.26 98.63 23,166,112 -0.49(-0.49%)
Jul 13, 2018 98.12 99.28 97.87 99.12 26,222,958 +1.17(+1.19%)
Jul 12, 2018 96.62 98.16 96.62 97.95 25,882,068 +2.08(+2.17%)
Jul 11, 2018 95.10 96.21 95.05 95.88 20,885,800 -0.13(-0.14%)
Jul 10, 2018 95.90 96.37 95.76 96.01 20,487,550 +0.25(+0.27%)
Jul 09, 2018 95.56 96.13 95.19 95.75 19,351,620 +0.65(+0.68%)
Jul 06, 2018 93.91 95.36 93.91 95.11 20,459,116 +1.32(+1.40%)
Jul 05, 2018 93.54 93.94 93.10 93.79 20,159,380 +0.67(+0.72%)
Jul 03, 2018 93.12 93.12 93.12 0 -0.90(-0.96%)
Jul 02, 2018 92.23 94.07 92.13 94.02 20,804,976 +1.32(+1.42%)
Jun 29, 2018 93.93 92.44 92.71 29,839,100 -0.02(-0.02%)
Jun 28, 2018 91.55 93.17 91.44 92.73 28,346,624 +1.02(+1.12%)
Jun 27, 2018 93.62 94.03 91.62 91.70 33,288,466 -1.45(-1.55%)
Jun 26, 2018 92.91 94.09 92.84 93.15 28,606,440 +0.65(+0.70%)
Jun 25, 2018 94.01 94.12 91.48 92.50 37,687,600 -1.90(-2.01%)
Jun 22, 2018 94.40 94.74 93.67 94.40 41,400,972 -0.69(-0.72%)
Jun 21, 2018 95.97 96.33 94.84 95.09 24,668,328 -0.69(-0.72%)
Jun 20, 2018 95.30 96.38 95.07 95.77 27,845,970 +0.95(+1.00%)
Jun 19, 2018 94.96 93.54 94.82 30,473,308 +0.00(+0.00%)
Jun 18, 2018 94.02 95.06 93.47 94.82 25,082,428 +0.69(+0.73%)
Jun 15, 2018 95.35 94.08 94.14 69,923,544 -1.21(-1.27%)
Jun 14, 2018 95.57 95.92 94.96 95.35 27,325,556 +0.54(+0.57%)
Jun 13, 2018 95.63 95.90 94.54 94.81 31,367,590 -0.43(-0.45%)
Jun 12, 2018 95.05 95.37 94.72 95.25 19,490,772 +0.24(+0.26%)
Jun 11, 2018 94.96 95.51 94.64 95.00 24,985,512 -0.55(-0.57%)
Jun 08, 2018 95.04 95.85 94.52 95.55 23,576,174 +0.71(+0.74%)
Jun 07, 2018 96.51 96.54 94.37 94.84 30,025,204 -1.51(-1.57%)
Jun 06, 2018 95.80 96.36 22,465,896 +0.28(+0.29%)
Jun 05, 2018 95.90 96.21 95.45 96.07 25,009,720 +0.49(+0.51%)
Jun 04, 2018 95.20 95.76 94.81 95.58 29,010,098 +0.83(+0.87%)
Jun 01, 2018 93.34 94.82 93.23 94.76 30,479,860 +1.83(+1.97%)
May 31, 2018 93.35 94.01 92.71 92.92 36,298,640 -0.10(-0.11%)
May 30, 2018 92.43 93.31 92.05 93.03 23,568,610 +0.88(+0.96%)
May 29, 2018 91.98 92.96 91.41 92.14 30,495,176 -0.33(-0.36%)
May 25, 2018 92.47 92.47 92.47 0 +0.05(+0.05%)
May 24, 2018 92.82 93.02 91.02 92.43 28,340,770 -0.33(-0.35%)
May 23, 2018 90.92 92.82 90.56 92.76 22,603,210 +1.09(+1.19%)
May 22, 2018 91.83 92.29 91.38 91.66 16,423,408 -0.09(-0.10%)
May 21, 2018 91.19 92.14 91.01 91.76 20,655,404 +1.17(+1.29%)
May 18, 2018 90.26 91.13 90.26 90.59 19,003,190 +0.17(+0.19%)
May 17, 2018 90.97 91.70 90.09 90.42 18,339,612 -0.91(-1.00%)
May 16, 2018 91.53 91.57 90.83 91.34 18,490,004 +0.23(+0.26%)
May 15, 2018 91.03 91.60 90.18 91.10 26,272,386 -0.66(-0.72%)
May 14, 2018 91.66 92.38 91.09 91.77 20,781,228 +0.31(+0.34%)
May 11, 2018 91.55 91.62 90.84 91.46 17,923,792 -0.20(-0.21%)
May 10, 2018 91.23 91.69 90.85 91.65 23,912,910 +0.91(+1.00%)
May 09, 2018 89.87 90.77 88.98 90.74 29,192,060 +1.06(+1.18%)
May 08, 2018 89.72 90.01 88.99 89.69 24,401,940 -0.38(-0.43%)
May 07, 2018 89.09 90.53 89.02 90.07 25,915,112 +0.99(+1.11%)
May 04, 2018 87.36 89.28 86.98 89.08 24,069,566 +1.02(+1.16%)
May 03, 2018 87.02 88.86 86.54 88.06 33,267,236 +0.52(+0.60%)
May 02, 2018 88.92 89.09 87.23 87.53 29,343,308 -1.39(-1.57%)
May 01, 2018 87.25 89.20 86.86 88.93 33,552,640 +1.39(+1.58%)
Apr 30, 2018 90.17 90.24 87.20 87.54 44,355,564 -2.15(-2.40%)
Apr 27, 2018 91.36 91.63 87.91 89.70 51,568,424 +1.46(+1.65%)
Apr 26, 2018 87.57 89.07 87.15 88.24 45,359,904 +1.83(+2.11%)
Apr 25, 2018 87.34 87.34 84.52 86.41 36,016,516 -0.76(-0.87%)
Apr 24, 2018 90.09 90.30 86.50 87.17 36,875,584 -2.09(-2.34%)
Apr 23, 2018 89.62 90.14 88.58 89.26 23,854,686 +0.33(+0.37%)
Apr 20, 2018 89.78 89.97 88.04 88.93 33,281,324 -1.04(-1.15%)
Apr 19, 2018 90.28 90.87 89.25 89.97 25,158,096 -0.31(-0.34%)
Apr 18, 2018 90.07 90.54 89.42 90.28 22,474,992 +0.35(+0.39%)
Apr 17, 2018 88.93 90.37 88.82 89.93 28,595,682 +1.78(+2.02%)
Apr 16, 2018 88.06 88.61 87.45 88.15 21,670,460 +1.02(+1.17%)
Apr 13, 2018 88.04 88.16 86.53 87.13 24,939,928 -0.47(-0.53%)
Apr 12, 2018 86.52 88.14 86.52 87.60 28,582,118 +1.61(+1.87%)
Apr 11, 2018 86.13 87.33 85.63 85.99 26,557,430 -0.95(-1.10%)
Apr 10, 2018 86.49 87.32 85.78 86.94 28,773,084 +1.98(+2.32%)
Apr 09, 2018 85.22 87.22 84.83 84.97 33,681,652 +0.51(+0.60%)
Apr 06, 2018 84.46 40,622,084 -2.01(-2.33%)
Apr 05, 2018 86.53 87.12 85.56 86.48 31,735,420 +0.05(+0.05%)
Apr 04, 2018 82.24 86.83 82.12 86.43 37,975,872 +2.45(+2.92%)
Apr 03, 2018 83.85 84.30 82.27 83.98 39,751,412 +1.11(+1.34%)
Apr 02, 2018 84.69 85.07 81.92 82.86 51,816,104 -2.57(-3.01%)
Mar 29, 2018 85.44 85.44 85.44 0 +1.76(+2.10%)
Mar 28, 2018 84.08 85.40 83.19 83.68 56,074,088 -0.07(-0.09%)
Mar 27, 2018 88.87 89.06 82.85 83.75 60,416,500 -4.03(-4.60%)
Mar 26, 2018 84.82 87.99 84.62 87.79 60,234,636 +6.18(+7.57%)
Mar 23, 2018 83.78 84.68 81.51 81.61 47,077,592 -2.44(-2.91%)
Mar 22, 2018 85.43 85.89 83.93 84.05 41,234,552 -2.52(-2.91%)
Mar 21, 2018 86.99 88.04 86.32 86.57 26,126,428 -0.61(-0.70%)
Mar 20, 2018 87.10 87.78 87.06 87.18 24,650,446 +0.22(+0.26%)
Mar 19, 2018 87.75 87.90 86.22 86.95 35,611,184 -1.60(-1.81%)
Mar 16, 2018 88.63 89.28 87.92 88.55 52,432,120 +0.39(+0.45%)
Mar 15, 2018 87.55 88.54 86.90 88.16 29,494,914 +0.31(+0.35%)
Mar 14, 2018 89.04 89.31 87.52 87.85 34,323,432 -0.52(-0.59%)
Mar 13, 2018 90.80 91.03 87.96 88.38 37,799,944 -2.21(-2.44%)
Mar 12, 2018 90.33 91.00 89.92 90.59 27,851,870 +0.22(+0.24%)
Mar 09, 2018 89.20 90.37 88.93 90.37 39,459,008 +1.98(+2.23%)
Mar 08, 2018 88.25 89.02 87.77 88.40 27,351,646 +0.53(+0.61%)
Mar 07, 2018 87.94 86.52 87.86 28,265,904 +0.51(+0.58%)
Mar 06, 2018 88.31 88.45 87.01 87.36 23,426,740 -0.30(-0.34%)
Mar 05, 2018 86.44 88.25 86.36 87.66 25,528,782 +0.55(+0.63%)
Mar 02, 2018 85.73 87.20 85.05 87.10 35,071,760 +0.19(+0.22%)
Mar 01, 2018 87.98 88.48 85.97 86.92 39,664,460 -0.86(-0.98%)
Feb 28, 2018 88.78 89.59 87.65 87.78 32,242,250 -0.40(-0.46%)
Feb 27, 2018 89.62 89.72 88.18 88.18 27,630,230 -1.14(-1.28%)
Feb 26, 2018 88.37 89.35 88.23 89.32 32,233,154 +1.27(+1.45%)
Feb 23, 2018 87.62 88.06 86.46 88.05 28,126,756 +2.18(+2.54%)
Feb 22, 2018 85.52 85.87 25,241,030 +0.22(+0.26%)
Feb 21, 2018 87.04 87.39 85.64 85.64 28,517,906 -1.15(-1.33%)
Feb 20, 2018 87.11 85.25 86.79 32,991,544 +0.67(+0.78%)
Feb 16, 2018 86.12 86.12 86.12 0 -0.62(-0.71%)
Feb 15, 2018 85.38 86.79 85.02 86.74 29,722,424 +1.73(+2.04%)
Feb 14, 2018 82.85 85.17 82.76 85.01 37,339,876 +1.31(+1.57%)
Feb 13, 2018 83.85 83.70 28,265,202 +0.65(+0.79%)
Feb 12, 2018 82.68 83.65 81.93 83.04 38,328,948 +0.89(+1.08%)
Feb 09, 2018 80.41 82.86 78.12 82.16 68,152,872 +2.95(+3.73%)
Feb 08, 2018 83.58 83.74 78.99 79.21 59,353,396 -4.29(-5.13%)
Feb 07, 2018 84.31 85.49 83.11 83.49 44,102,792 -1.60(-1.88%)
Feb 06, 2018 80.96 85.23 79.89 85.09 72,965,752 +3.10(+3.78%)
Feb 05, 2018 84.38 86.87 82.07 81.99 54,336,896 -3.52(-4.12%)
Feb 02, 2018 87.25 87.40 85.25 85.51 51,375,948 -2.31(-2.63%)
Feb 01, 2018 88.32 89.51 87.19 87.82 50,383,896 -0.70(-0.79%)
Jan 31, 2018 87.35 88.89 87.12 88.52 51,899,880 +2.11(+2.45%)
Jan 30, 2018 86.93 87.26 86.55 86.41 41,403,304 -1.10(-1.26%)
Jan 29, 2018 88.64 88.93 87.32 87.51 33,850,352 -0.13(-0.15%)
Jan 26, 2018 86.76 87.64 86.26 87.64 31,310,178 +1.61(+1.87%)
Jan 25, 2018 86.15 86.87 85.65 86.03 28,313,304 +0.48(+0.56%)
Jan 24, 2018 86.23 87.05 85.33 85.55 35,152,976 -0.07(-0.09%)
Jan 23, 2018 85.62 86.00 85.29 85.62 25,087,070 +0.27(+0.32%)
Jan 22, 2018 83.85 85.36 83.62 85.35 25,313,566 +1.50(+1.79%)
Jan 19, 2018 83.98 84.42 83.54 83.85 39,577,560 -0.09(-0.11%)
Jan 18, 2018 83.67 84.48 83.62 83.95 25,919,964 -0.04(-0.04%)
Jan 17, 2018 83.00 84.12 82.70 83.98 27,495,510 +1.67(+2.03%)
Jan 16, 2018 83.95 84.59 82.03 82.32 39,273,312 -1.16(-1.40%)
Jan 12, 2018 83.48 83.48 83.48 0 +1.42(+1.73%)
Jan 11, 2018 82.11 82.11 81.28 82.07 19,104,838 +0.24(+0.30%)
Jan 10, 2018 81.44 81.82 20,006,178 -0.37(-0.45%)
Jan 09, 2018 82.60 82.67 81.86 82.20 20,901,122 -0.06(-0.07%)
Jan 08, 2018 82.18 82.53 81.62 82.25 23,731,576 +0.08(+0.10%)
Jan 05, 2018 81.67 82.37 81.62 82.17 25,122,602 +1.01(+1.24%)
Jan 04, 2018 80.68 81.67 80.66 81.16 23,511,494 +0.71(+0.88%)
Jan 03, 2018 80.18 80.60 80.10 80.45 27,967,624 +0.37(+0.47%)
Jan 02, 2018 80.24 80.42 79.66 80.08 24,123,578 +0.38(+0.48%)
Dec 29, 2017 79.70 79.70 79.70 0 -0.17(-0.21%)
Dec 28, 2017 80.03 80.06 79.71 79.87 11,369,697 +0.01(+0.01%)
Dec 27, 2017 79.80 80.11 79.40 79.86 15,752,059 +0.29(+0.36%)
Dec 26, 2017 79.48 79.69 79.22 79.57 10,612,522 -0.10(-0.13%)
Dec 22, 2017 79.57 79.78 79.12 79.67 15,182,581 +0.01(+0.01%)
Dec 21, 2017 80.17 80.22 79.57 79.66 19,257,146 -0.02(-0.02%)
Dec 20, 2017 80.31 80.41 78.93 79.68 25,402,036 -0.29(-0.36%)
Dec 19, 2017 80.45 80.45 79.45 79.97 25,056,592 -0.51(-0.64%)
Dec 18, 2017 81.17 81.53 80.34 80.48 23,915,098 -0.44(-0.54%)
Dec 15, 2017 79.44 81.14 79.08 80.92 57,889,672 +2.01(+2.55%)
Dec 14, 2017 79.60 80.01 78.76 78.91 20,718,232 -0.61(-0.77%)
Dec 13, 2017 79.89 80.08 79.35 79.52 23,300,080 -0.21(-0.27%)
Dec 12, 2017 79.48 80.17 79.27 79.74 25,674,616 +0.33(+0.41%)
Dec 11, 2017 78.53 79.54 78.40 79.41 23,998,020 +1.00(+1.27%)
Dec 08, 2017 77.92 78.80 77.64 78.41 26,283,896 +1.56(+2.02%)
Dec 07, 2017 76.90 77.15 76.40 76.86 24,875,770 -0.27(-0.35%)
Dec 06, 2017 75.98 77.46 75.87 77.13 26,713,822 +1.11(+1.46%)
Dec 05, 2017 75.79 77.03 75.45 76.02 28,065,044 +0.48(+0.63%)
Dec 04, 2017 78.66 78.66 75.19 75.54 41,953,140 -2.96(-3.77%)
Dec 01, 2017 77.89 79.02 77.82 78.51 31,696,524 +0.08(+0.11%)
Nov 30, 2017 77.81 78.75 77.65 78.42 35,421,740 +0.77(+1.00%)
Nov 29, 2017 78.93 79.11 77.50 77.65 29,379,064 -1.43(-1.81%)
Nov 28, 2017 78.33 79.25 78.28 79.08 23,530,918 +0.94(+1.20%)
Nov 27, 2017 77.62 78.25 77.61 78.14 19,600,498 +0.57(+0.73%)
Nov 24, 2017 77.34 77.73 77.13 77.57 7,969,820 +0.14(+0.18%)
Nov 22, 2017 78.11 78.17 77.37 77.43 22,059,410 -0.57(-0.73%)
Nov 21, 2017 77.09 78.11 77.09 78.00 22,793,594 +1.11(+1.44%)
Nov 20, 2017 76.77 76.95 76.63 76.89 17,508,384 +0.12(+0.16%)
Nov 17, 2017 77.44 77.44 76.62 76.77 23,697,148 -0.75(-0.96%)
Nov 16, 2017 77.43 77.72 77.28 77.52 22,497,278 +0.20(+0.27%)
Nov 15, 2017 77.77 77.98 77.04 77.31 20,795,402 -0.61(-0.78%)
Nov 14, 2017 77.41 77.97 76.93 77.92 20,244,336 +0.11(+0.14%)
Nov 13, 2017 77.56 77.82 77.37 77.81 15,304,015 +0.06(+0.07%)
Nov 10, 2017 77.68 77.96 77.16 77.75 20,924,000 -0.20(-0.26%)
Nov 09, 2017 77.97 78.12 76.85 77.96 22,841,754 -0.44(-0.56%)
Nov 08, 2017 78.00 78.44 77.72 78.39 19,450,860 +0.27(+0.34%)
Nov 07, 2017 78.59 78.71 77.81 78.12 19,342,150 -0.19(-0.24%)
Nov 06, 2017 78.06 78.52 77.95 78.31 21,420,274 +0.31(+0.39%)
Nov 03, 2017 77.95 78.37 77.32 78.00 19,020,942 +0.08(+0.11%)
Nov 02, 2017 77.27 78.30 77.06 77.92 25,874,358 +0.81(+1.05%)
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.