Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2021	297.31	297.39	294.46	294.83	26,909,928	-1.67(-0.56%)
Aug 30, 2021	294.08	297.12	294.03	296.50	16,801,586	+3.78(+1.29%)
Aug 27, 2021	292.01	293.84	289.90	292.72	23,146,538	+0.62(+0.21%)
Aug 26, 2021	293.96	295.37	291.97	292.11	18,061,840	-2.85(-0.97%)
Aug 25, 2021	297.19	297.48	293.40	294.96	20,711,758	-0.60(-0.20%)
Aug 24, 2021	297.90	298.51	294.95	295.55	18,597,510	-1.91(-0.64%)
Aug 23, 2021	296.16	298.27	294.80	297.47	23,364,972	+0.21(+0.07%)
Aug 20, 2021	292.72	298.70	291.10	297.25	41,794,000	+7.41(+2.56%)
Aug 19, 2021	281.95	290.52	281.90	289.84	30,556,292	+5.90(+2.08%)
Aug 18, 2021	285.22	287.94	283.49	283.94	22,331,492	-1.75(-0.61%)
Aug 17, 2021	285.02	286.03	283.74	285.69	20,574,554	-1.54(-0.54%)
Aug 16, 2021	285.80	287.38	282.71	287.23	23,096,194	+1.76(+0.62%)
Aug 13, 2021	282.18	285.51	282.04	285.46	18,721,488	+2.96(+1.05%)
Aug 12, 2021	279.40	282.66	279.12	282.50	14,945,551	+2.79(+1.00%)
Aug 11, 2021	279.97	281.38	278.65	279.71	14,315,652	+0.50(+0.18%)
Aug 10, 2021	281.52	281.95	278.02	279.22	19,088,096	-1.84(-0.66%)
Aug 09, 2021	282.44	284.20	280.55	281.06	16,530,104	-1.10(-0.39%)
Aug 06, 2021	281.23	282.20	280.37	282.16	17,020,778	-0.06(-0.02%)
Aug 05, 2021	279.64	282.33	278.88	282.22	14,256,599	+2.98(+1.07%)
Aug 04, 2021	279.00	280.33	277.47	279.24	16,605,827	-0.64(-0.23%)
Aug 03, 2021	278.22	279.99	276.84	279.88	18,332,456	+2.23(+0.80%)

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