Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2021	331.21	332.04	328.61	329.07	18,397,856	-2.94(-0.88%)
Dec 30, 2021	334.54	335.73	331.51	332.00	16,318,094	-2.57(-0.77%)
Dec 29, 2021	333.94	336.88	332.35	334.57	15,360,545	+0.69(+0.21%)
Dec 28, 2021	335.75	336.39	332.98	333.89	15,980,836	-1.17(-0.35%)
Dec 27, 2021	328.23	335.09	328.20	335.06	20,363,946	+7.59(+2.32%)
Dec 23, 2021	325.57	329.13	325.55	327.47	20,050,428	+1.46(+0.45%)
Dec 22, 2021	321.22	326.41	318.73	326.01	25,363,158	+5.66(+1.77%)
Dec 21, 2021	316.32	320.66	312.90	320.35	25,284,694	+7.34(+2.35%)
Dec 20, 2021	313.15	315.83	310.72	313.01	29,022,220	-3.81(-1.20%)
Dec 17, 2021	313.96	317.91	310.41	316.82	49,204,496	-1.08(-0.34%)
Dec 16, 2021	328.47	329.50	316.05	317.89	35,759,968	-9.54(-2.91%)
Dec 15, 2021	321.52	327.96	317.50	327.43	36,096,256	+6.17(+1.92%)
Dec 14, 2021	326.03	327.42	317.12	321.26	45,386,376	-12.05(-3.61%)
Dec 13, 2021	333.33	336.38	331.77	333.31	29,180,294	+5.61(+1.71%)
Dec 10, 2021	327.76	335.60	327.57	327.70	38,935,408	+1.78(+0.55%)
Dec 09, 2021	327.20	329.23	324.96	325.92	22,688,932	-1.83(-0.56%)
Dec 08, 2021	328.08	328.26	323.67	327.75	25,285,876	+0.05(+0.01%)
Dec 07, 2021	324.49	328.56	322.98	327.70	31,674,076	+8.54(+2.68%)
Dec 06, 2021	316.96	320.39	312.35	319.15	30,673,294	+3.11(+0.98%)
Dec 03, 2021	324.83	325.52	311.17	316.04	42,719,944	-6.84(-2.12%)
Dec 02, 2021	323.18	325.50	320.73	322.88	31,415,844	-0.08(-0.02%)

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

The Punxsutawney Spirit

Punxsutawney, PA (15767)

Today

Tonight

Microsoft (NQ: MSFT )

Historical Prices

Sections

Services

The Punxsutawney Spirit