Microsoft (NQ: MSFT )

284.91 USD -1.59 (-0.55%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 30, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2017 70.53 70.74 69.81 69.84 30,435,585 -0.57(-0.81%)
May 30, 2017 69.79 70.41 69.77 70.41 17,071,030 +0.45(+0.64%)
May 26, 2017 69.80 70.22 69.52 69.96 19,827,923 +0.34(+0.49%)
May 25, 2017 68.97 69.88 68.91 69.62 21,854,048 +0.85(+1.24%)
May 24, 2017 68.87 68.88 68.45 68.77 14,666,857 +0.09(+0.13%)
May 23, 2017 68.72 68.75 68.38 68.68 15,424,333 +0.23(+0.34%)
May 22, 2017 67.89 68.50 67.50 68.45 16,236,813 +0.76(+1.12%)
May 19, 2017 67.50 68.10 67.43 67.69 26,961,119 -0.02(-0.03%)
May 18, 2017 67.40 68.13 67.15 67.71 25,198,755 +0.23(+0.34%)
May 17, 2017 68.89 69.10 67.43 67.48 30,545,744 -1.93(-2.78%)
May 16, 2017 68.23 69.44 68.16 69.41 34,951,789 +0.98(+1.43%)
May 15, 2017 68.14 68.48 67.57 68.43 31,528,586 +0.05(+0.07%)
May 12, 2017 68.61 68.61 68.04 68.38 18,714,123 -0.08(-0.12%)
May 11, 2017 68.36 68.73 68.12 68.46 28,785,084 -0.85(-1.23%)
May 10, 2017 68.99 69.56 68.92 69.31 17,977,130 +0.27(+0.39%)
May 09, 2017 68.86 69.28 68.68 69.04 22,857,904 +0.10(+0.15%)
May 08, 2017 68.97 69.05 68.42 68.94 18,566,053 -0.06(-0.09%)
May 05, 2017 68.90 69.03 68.49 69.00 19,128,782 +0.19(+0.28%)
May 04, 2017 69.03 69.08 68.64 68.81 21,749,207 -0.27(-0.39%)
May 03, 2017 69.38 69.38 68.71 69.08 28,926,923 -0.22(-0.32%)
May 02, 2017 69.71 69.71 69.13 69.30 23,904,186 -0.11(-0.16%)
May 01, 2017 68.68 69.55 68.50 69.41 31,952,135 +0.95(+1.39%)
Apr 28, 2017 68.91 69.14 67.69 68.46 39,548,818 +0.19(+0.28%)
Apr 27, 2017 68.15 68.38 67.58 68.27 34,928,726 +0.44(+0.65%)
Apr 26, 2017 68.08 68.31 67.62 67.83 26,184,838 -0.09(-0.13%)
Apr 25, 2017 68.04 67.60 67.92 30,240,780 +0.39(+0.58%)
Apr 24, 2017 67.48 67.66 67.10 67.53 29,768,654 +1.13(+1.70%)
Apr 21, 2017 65.67 66.70 65.45 66.40 32,522,645 +0.90(+1.37%)
Apr 20, 2017 65.46 65.75 65.14 65.50 22,299,412 +0.46(+0.71%)
Apr 19, 2017 65.65 65.75 64.89 65.04 26,992,746 -0.35(-0.54%)
Apr 18, 2017 65.33 65.71 65.16 65.39 15,154,161 -0.09(-0.14%)
Apr 17, 2017 65.04 65.49 65.01 65.48 16,689,157 +0.53(+0.82%)
Apr 13, 2017 65.29 65.86 64.95 64.95 17,896,483 -0.28(-0.43%)
Apr 12, 2017 65.42 65.51 65.11 65.23 17,108,181 -0.25(-0.38%)
Apr 11, 2017 65.60 65.61 64.85 65.48 18,791,433 -0.05(-0.08%)
Apr 10, 2017 65.61 65.82 65.36 65.53 17,952,703 -0.15(-0.23%)
Apr 07, 2017 65.85 65.96 65.44 65.68 14,108,533 -0.05(-0.08%)
Apr 06, 2017 65.60 66.06 65.48 65.73 18,102,098 +0.17(+0.26%)
Apr 05, 2017 66.30 66.35 65.44 65.56 21,446,838 -0.17(-0.26%)
Apr 04, 2017 65.39 65.81 65.28 65.73 12,996,080 +0.18(+0.27%)
Apr 03, 2017 65.81 65.94 65.19 65.55 20,400,773 -0.31(-0.47%)
Mar 31, 2017 65.65 66.19 65.45 65.86 21,040,331 +0.15(+0.23%)
Mar 30, 2017 65.42 65.98 65.36 65.71 15,120,413 +0.24(+0.37%)
Mar 29, 2017 65.12 65.50 64.95 65.47 13,614,765 +0.18(+0.28%)
Mar 28, 2017 64.96 65.47 64.65 65.29 20,080,192 +0.19(+0.29%)
Mar 27, 2017 64.63 65.22 64.35 65.10 18,614,632 +0.12(+0.18%)
Mar 24, 2017 65.36 65.45 64.76 64.98 22,617,105 +0.11(+0.17%)
Mar 23, 2017 64.94 65.24 64.76 64.87 19,269,203 -0.16(-0.25%)
Mar 22, 2017 64.12 65.14 64.12 65.03 20,679,090 +0.82(+1.28%)
Mar 21, 2017 65.19 65.50 64.13 64.21 26,640,364 -0.72(-1.11%)
Mar 20, 2017 64.91 65.18 64.72 64.93 14,596,718 +0.06(+0.09%)
Mar 17, 2017 64.91 65.24 64.68 64.87 49,219,686 +0.23(+0.36%)
Mar 16, 2017 64.75 64.76 64.30 64.64 20,673,519 -0.11(-0.17%)
Mar 15, 2017 64.55 64.92 64.25 64.75 24,832,663 +0.34(+0.53%)
Mar 14, 2017 64.53 64.55 64.15 64.41 14,280,200 -0.30(-0.46%)
Mar 13, 2017 65.01 65.19 64.57 64.71 20,097,404 -0.22(-0.34%)
Mar 10, 2017 65.11 65.26 64.75 64.93 19,538,245 +0.20(+0.31%)
Mar 09, 2017 65.19 65.20 64.48 64.73 19,846,601 -0.26(-0.40%)
Mar 08, 2017 64.26 65.08 64.25 64.99 21,510,538 +0.59(+0.92%)
Mar 07, 2017 64.19 64.78 64.19 64.40 18,519,887 +0.13(+0.20%)
Mar 06, 2017 63.97 64.56 63.81 64.27 18,748,306 +0.02(+0.03%)
Mar 03, 2017 63.99 64.28 63.62 64.25 18,139,405 +0.24(+0.37%)
Mar 02, 2017 64.69 64.75 63.88 64.01 24,535,676 -0.93(-1.43%)
Mar 01, 2017 64.13 64.99 64.02 64.94 26,925,270 +0.96(+1.50%)
Feb 28, 2017 64.08 64.20 63.76 63.98 23,226,708 -0.25(-0.39%)
Feb 27, 2017 64.54 64.54 64.04 64.23 15,852,743 -0.39(-0.60%)
Feb 24, 2017 64.53 64.80 64.14 64.62 21,796,800 +0.00(+0.00%)
Feb 23, 2017 64.42 64.73 64.19 64.62 20,257,207 +0.26(+0.40%)
Feb 22, 2017 64.33 64.39 64.05 64.36 19,275,776 -0.13(-0.20%)
Feb 21, 2017 64.61 64.95 64.45 64.49 20,643,699 -0.13(-0.20%)
Feb 17, 2017 64.62 64.62 64.62 0 +0.10(+0.16%)
Feb 16, 2017 64.74 65.24 64.44 64.52 20,546,130 -0.01(-0.02%)
Feb 15, 2017 64.50 64.57 64.15 64.53 16,998,521 -0.04(-0.06%)
Feb 14, 2017 64.41 64.72 64.02 64.57 23,106,899 -0.15(-0.23%)
Feb 13, 2017 64.24 64.86 64.13 64.72 22,914,594 +0.72(+1.13%)
Feb 10, 2017 64.25 64.30 63.97 64.00 18,170,729 -0.06(-0.09%)
Feb 09, 2017 63.52 64.43 63.32 64.06 22,637,799 +0.72(+1.14%)
Feb 08, 2017 63.57 63.81 63.22 63.34 18,091,058 -0.09(-0.14%)
Feb 07, 2017 63.74 63.78 63.25 63.43 20,277,121 -0.21(-0.33%)
Feb 06, 2017 63.50 63.65 63.14 63.64 19,793,927 -0.04(-0.06%)
Feb 03, 2017 63.50 63.70 63.07 63.68 30,301,759 +0.51(+0.81%)
Feb 02, 2017 63.25 63.41 62.75 63.17 45,823,420 -0.41(-0.64%)
Feb 01, 2017 64.36 64.62 63.47 63.58 39,653,919 -1.07(-1.66%)
Jan 31, 2017 64.86 65.15 64.26 64.65 25,261,342 -0.48(-0.74%)
Jan 30, 2017 65.69 65.79 64.80 65.13 31,628,827 -0.65(-0.99%)
Jan 27, 2017 65.39 65.91 64.89 65.78 44,817,972 +1.51(+2.35%)
Jan 26, 2017 64.12 64.54 63.55 64.27 43,188,632 +0.59(+0.93%)
Jan 25, 2017 63.95 64.10 63.45 63.68 24,569,104 +0.16(+0.25%)
Jan 24, 2017 63.20 63.74 62.94 63.52 24,655,519 +0.56(+0.89%)
Jan 23, 2017 62.70 63.12 62.57 62.96 23,059,872 +0.22(+0.35%)
Jan 20, 2017 62.67 62.82 62.37 62.74 30,213,462 +0.44(+0.71%)
Jan 19, 2017 62.24 62.98 62.20 62.30 18,451,394 -0.20(-0.32%)
Jan 18, 2017 62.67 62.70 62.12 62.50 19,667,906 -0.03(-0.05%)
Jan 17, 2017 62.68 62.70 62.03 62.53 20,663,257 -0.17(-0.27%)
Jan 13, 2017 62.70 62.70 62.70 0 +0.09(+0.14%)
Jan 12, 2017 63.06 63.40 61.95 62.61 20,966,182 -0.58(-0.92%)
Jan 11, 2017 62.61 63.23 62.43 63.19 21,516,044 +0.57(+0.91%)
Jan 10, 2017 62.73 63.07 62.28 62.62 18,592,212 -0.02(-0.03%)
Jan 09, 2017 62.76 63.08 62.54 62.64 20,379,470 -0.20(-0.32%)
Jan 06, 2017 62.30 63.15 62.04 62.84 19,922,919 +0.54(+0.87%)
Jan 05, 2017 62.19 62.66 62.03 62.30 24,875,459 +0.00(+0.00%)
Jan 04, 2017 62.48 62.75 62.12 62.30 21,325,420 -0.28(-0.45%)
Jan 03, 2017 62.79 62.84 62.12 62.58 20,657,883 +0.44(+0.71%)
Dec 30, 2016 62.14 62.14 62.14 0 -0.76(-1.21%)
Dec 29, 2016 62.86 63.20 62.73 62.90 10,248,895 -0.09(-0.14%)
Dec 28, 2016 63.40 63.40 62.83 62.99 14,652,808 -0.29(-0.46%)
Dec 27, 2016 63.21 64.07 63.21 63.28 11,750,745 +0.04(+0.06%)
Dec 23, 2016 63.24 63.24 63.24 0 -0.31(-0.49%)
Dec 22, 2016 63.84 64.10 63.40 63.55 22,175,874 +0.01(+0.02%)
Dec 21, 2016 63.43 63.70 63.12 63.54 17,092,569 +0.00(+0.00%)
Dec 20, 2016 63.69 63.80 63.03 63.54 26,026,278 -0.08(-0.13%)
Dec 19, 2016 62.56 63.77 62.42 63.62 34,334,603 +1.32(+2.12%)
Dec 16, 2016 62.95 62.95 62.12 62.30 42,453,083 -0.28(-0.45%)
Dec 15, 2016 62.70 63.15 62.30 62.58 27,668,663 -0.10(-0.16%)
Dec 14, 2016 63.00 63.45 62.53 62.68 30,345,548 -0.30(-0.48%)
Dec 13, 2016 62.50 63.42 62.24 62.98 35,074,906 +0.81(+1.30%)
Dec 12, 2016 61.82 62.30 61.72 62.17 20,197,045 +0.20(+0.32%)
Dec 09, 2016 61.18 61.99 61.12 61.97 27,349,356 +0.96(+1.57%)
Dec 08, 2016 61.30 61.58 60.84 61.01 21,209,605 -0.36(-0.59%)
Dec 07, 2016 60.01 61.38 59.80 61.37 30,808,127 +1.42(+2.37%)
Dec 06, 2016 60.43 60.46 59.80 59.95 19,966,735 -0.27(-0.45%)
Dec 05, 2016 59.70 60.58 59.56 60.22 23,552,158 +0.97(+1.64%)
Dec 02, 2016 59.08 59.47 58.80 59.25 25,515,665 +0.05(+0.08%)
Dec 01, 2016 60.11 60.15 58.94 59.20 34,535,968 -1.06(-1.76%)
Nov 30, 2016 60.86 61.18 60.22 60.26 34,641,770 -0.83(-1.36%)
Nov 29, 2016 60.65 61.41 60.52 61.09 22,366,109 +0.48(+0.79%)
Nov 28, 2016 60.34 61.02 60.21 60.61 20,638,705 +0.08(+0.13%)
Nov 25, 2016 60.30 60.53 60.13 60.53 8,409,616 +0.13(+0.22%)
Nov 23, 2016 60.40 60.40 60.40 0 -0.72(-1.18%)
Nov 22, 2016 60.98 61.26 60.80 61.12 23,206,500 +0.26(+0.43%)
Nov 21, 2016 60.50 60.97 60.42 60.86 19,642,889 +0.51(+0.85%)
Nov 18, 2016 60.78 61.14 60.30 60.35 27,686,311 -0.29(-0.48%)
Nov 17, 2016 60.41 60.95 59.97 60.64 32,128,328 +0.99(+1.66%)
Nov 16, 2016 58.94 59.66 58.81 59.65 27,331,460 +0.78(+1.32%)
Nov 15, 2016 58.33 59.49 58.31 58.87 35,896,757 +0.75(+1.29%)
Nov 14, 2016 59.02 59.08 57.28 58.12 41,250,499 -0.90(-1.52%)
Nov 11, 2016 58.23 59.12 58.01 59.02 38,767,843 +0.32(+0.55%)
Nov 10, 2016 60.48 60.49 58.22 58.70 57,795,069 -1.47(-2.44%)
Nov 09, 2016 60.00 60.30 59.21 60.17 49,612,150 -0.30(-0.50%)
Nov 08, 2016 60.55 60.78 60.15 60.47 22,925,222 +0.05(+0.08%)
Nov 07, 2016 59.78 60.52 59.78 60.42 31,653,960 +1.71(+2.91%)
Nov 04, 2016 58.65 59.28 58.52 58.71 28,697,016 -0.50(-0.84%)
Nov 03, 2016 59.53 59.60 59.11 59.21 21,599,327 -0.22(-0.37%)
Nov 02, 2016 59.82 59.93 59.30 59.43 22,145,090 -0.37(-0.62%)
Nov 01, 2016 59.97 60.02 59.25 59.80 24,532,451 -0.12(-0.20%)
Oct 31, 2016 60.16 60.42 59.92 59.92 26,433,097 +0.05(+0.08%)
Oct 28, 2016 60.01 60.52 59.58 59.87 33,574,684 -0.23(-0.38%)
Oct 27, 2016 60.61 60.83 60.09 60.10 28,474,999 -0.53(-0.87%)
Oct 26, 2016 60.81 61.20 60.47 60.63 29,909,348 -0.36(-0.59%)
Oct 25, 2016 60.85 61.36 60.80 60.99 35,136,162 -0.01(-0.02%)
Oct 24, 2016 59.94 61.00 59.93 61.00 54,064,030 +1.34(+2.25%)
Oct 21, 2016 60.28 60.45 59.49 59.66 80,032,206 +2.41(+4.21%)
Oct 20, 2016 57.50 57.52 56.66 57.25 49,359,062 -0.28(-0.49%)
Oct 19, 2016 57.47 57.84 57.40 57.53 22,844,810 -0.13(-0.23%)
Oct 18, 2016 57.53 57.95 57.41 57.66 19,144,867 +0.44(+0.77%)
Oct 17, 2016 57.36 57.46 56.87 57.22 23,829,739 -0.20(-0.35%)
Oct 14, 2016 57.12 57.74 57.12 57.42 27,402,451 +0.50(+0.88%)
Oct 13, 2016 56.70 57.30 56.31 56.92 25,313,698 -0.19(-0.33%)
Oct 12, 2016 57.11 57.27 56.40 57.11 22,177,402 -0.08(-0.14%)
Oct 11, 2016 57.89 57.99 56.89 57.19 26,497,418 -0.85(-1.46%)
Oct 10, 2016 57.91 58.39 57.87 58.04 18,195,834 +0.24(+0.42%)
Oct 07, 2016 57.85 57.98 57.43 57.80 20,089,020 +0.06(+0.10%)
Oct 06, 2016 57.74 57.86 57.28 57.74 16,207,308 +0.10(+0.17%)
Oct 05, 2016 57.29 57.96 57.26 57.64 16,726,411 +0.40(+0.70%)
Oct 04, 2016 57.27 57.60 56.97 57.24 20,085,838 -0.18(-0.31%)
Oct 03, 2016 57.40 57.55 57.06 57.42 19,153,413 -0.18(-0.31%)
Sep 30, 2016 57.57 57.77 57.34 57.60 29,829,484 +0.20(+0.35%)
Sep 29, 2016 57.81 58.17 57.21 57.40 25,188,354 -0.63(-1.09%)
Sep 28, 2016 57.88 58.06 57.67 58.03 20,460,690 +0.08(+0.14%)
Sep 27, 2016 56.93 58.06 56.68 57.95 27,466,758 +1.05(+1.85%)
Sep 26, 2016 57.08 57.14 56.83 56.90 21,687,797 -0.53(-0.92%)
Sep 23, 2016 57.87 57.91 57.38 57.43 19,955,336 -0.39(-0.67%)
Sep 22, 2016 57.92 58.00 57.63 57.82 19,822,153 +0.06(+0.10%)
Sep 21, 2016 57.51 57.85 57.08 57.76 33,705,472 +0.95(+1.67%)
Sep 20, 2016 57.35 57.35 56.75 56.81 17,377,351 -0.12(-0.21%)
Sep 19, 2016 57.27 57.75 56.85 56.93 20,936,681 -0.32(-0.56%)
Sep 16, 2016 57.63 57.63 56.75 57.25 44,606,965 +0.06(+0.10%)
Sep 15, 2016 56.15 57.35 55.98 57.19 27,060,703 +0.93(+1.65%)
Sep 14, 2016 56.39 56.63 56.03 56.26 24,272,512 -0.27(-0.48%)
Sep 13, 2016 56.50 56.65 56.05 56.53 30,128,316 -0.52(-0.91%)
Sep 12, 2016 56.00 57.21 55.61 57.05 29,302,962 +0.84(+1.49%)
Sep 09, 2016 56.79 57.52 56.21 56.21 35,113,934 -1.22(-2.12%)
Sep 08, 2016 57.63 57.79 57.18 57.43 20,146,083 -0.23(-0.40%)
Sep 07, 2016 57.47 57.84 57.40 57.66 17,492,859 +0.05(+0.09%)
Sep 06, 2016 57.78 57.80 57.21 57.61 16,278,035 -0.06(-0.10%)
Sep 02, 2016 57.67 57.67 57.67 57.67 18,900,500 +0.08(+0.14%)
Sep 01, 2016 57.01 57.82 57.01 57.59 26,074,314 +0.13(+0.23%)
Aug 31, 2016 57.65 57.80 57.30 57.46 20,859,269 -0.43(-0.74%)
Aug 30, 2016 57.98 58.19 57.61 57.89 16,930,125 -0.21(-0.36%)
Aug 29, 2016 58.18 58.60 58.10 58.10 16,414,207 +0.07(+0.12%)
Aug 26, 2016 58.28 58.69 57.69 58.03 20,971,202 -0.14(-0.24%)
Aug 25, 2016 57.88 58.29 57.78 58.17 18,552,579 +0.22(+0.38%)
Aug 24, 2016 57.80 58.04 57.72 57.95 18,151,486 +0.06(+0.10%)
Aug 23, 2016 57.90 58.18 57.85 57.89 18,732,373 +0.22(+0.38%)
Aug 22, 2016 57.60 57.75 57.26 57.67 15,221,517 +0.05(+0.09%)
Aug 19, 2016 57.43 57.73 57.20 57.62 17,271,044 +0.02(+0.03%)
Aug 18, 2016 57.42 57.70 57.27 57.60 14,212,541 +0.04(+0.07%)
Aug 17, 2016 57.54 57.68 57.23 57.56 18,855,923 +0.12(+0.21%)
Aug 16, 2016 57.61 57.62 57.27 57.44 20,523,381 -0.68(-1.17%)
Aug 15, 2016 58.01 58.50 57.96 58.12 19,281,602 +0.18(+0.31%)
Aug 12, 2016 58.03 58.19 57.62 57.94 21,655,161 -0.36(-0.62%)
Aug 11, 2016 58.03 58.45 58.03 58.30 18,161,301 +0.28(+0.48%)
Aug 10, 2016 58.16 58.32 57.82 58.02 15,754,613 -0.18(-0.31%)
Aug 09, 2016 58.17 58.50 58.02 58.20 16,919,521 +0.14(+0.24%)
Aug 08, 2016 58.05 58.08 57.78 58.06 19,472,799 +0.10(+0.17%)
Aug 05, 2016 57.65 58.21 57.45 57.96 29,335,221 +0.57(+0.99%)
Aug 04, 2016 56.80 57.52 56.67 57.39 26,587,154 +0.42(+0.74%)
Aug 03, 2016 56.68 57.11 56.49 56.97 22,075,616 +0.39(+0.69%)
Aug 02, 2016 56.85 56.90 56.31 56.58 35,120,831 +0.00(+0.00%)
Aug 01, 2016 56.60 56.75 56.14 56.58 26,003,419 -0.10(-0.18%)
Jul 29, 2016 56.26 56.76 56.16 56.68 30,558,718 +0.47(+0.84%)
Jul 28, 2016 56.00 56.37 55.72 56.21 37,549,411 +0.02(+0.04%)
Jul 27, 2016 56.61 56.80 56.11 56.19 32,326,102 -0.57(-1.00%)
Jul 26, 2016 56.52 57.29 56.51 56.76 28,074,204 +0.03(+0.05%)
Jul 25, 2016 56.47 56.74 56.26 56.73 25,607,837 +0.16(+0.28%)
Jul 22, 2016 56.08 56.63 55.78 56.57 32,157,167 +0.77(+1.38%)
Jul 21, 2016 55.98 56.23 55.76 55.80 32,774,493 -0.11(-0.20%)
Jul 20, 2016 56.15 56.84 55.53 55.91 89,886,810 +2.82(+5.31%)
Jul 19, 2016 53.71 53.90 52.93 53.09 53,184,952 -0.87(-1.61%)
Jul 18, 2016 53.70 54.34 53.55 53.96 31,432,479 +0.26(+0.48%)
Jul 15, 2016 53.95 54.00 53.21 53.70 32,024,385 -0.04(-0.07%)
Jul 14, 2016 53.84 53.99 53.58 53.74 24,543,571 +0.23(+0.43%)
Jul 13, 2016 53.56 53.86 53.18 53.51 25,350,141 +0.30(+0.56%)
Jul 12, 2016 52.94 53.40 52.78 53.21 27,317,296 +0.62(+1.18%)
Jul 11, 2016 52.50 52.83 52.47 52.59 22,267,803 +0.29(+0.55%)
Jul 08, 2016 51.73 52.36 51.38 52.30 28,391,026 +0.92(+1.79%)
Jul 07, 2016 51.42 51.61 51.07 51.38 19,584,511 +0.21(+0.41%)
Jul 05, 2016 50.83 51.28 50.74 51.17 24,802,851 +0.01(+0.02%)
Jul 01, 2016 51.13 51.16 51.16 51.16 21,400,400 -0.01(-0.02%)
Jun 30, 2016 50.72 51.30 50.50 51.17 28,526,081 +0.63(+1.25%)
Jun 29, 2016 49.91 50.72 49.80 50.54 31,303,191 +1.10(+2.22%)
Jun 28, 2016 48.92 49.47 48.67 49.44 38,139,128 +1.01(+2.09%)
Jun 27, 2016 49.10 49.15 48.03 48.43 50,567,062 -1.40(-2.81%)
Jun 24, 2016 49.81 50.94 49.52 49.83 133,502,985 -2.08(-4.01%)
Jun 23, 2016 51.28 52.06 51.16 51.91 29,022,029 +0.92(+1.80%)
Jun 22, 2016 51.08 51.46 50.95 50.99 28,814,448 -0.20(-0.39%)
Jun 21, 2016 50.20 51.43 50.16 51.19 34,091,135 +1.12(+2.24%)
Jun 20, 2016 50.64 50.83 50.03 50.07 35,607,946 -0.06(-0.12%)
Jun 17, 2016 50.41 50.43 49.82 50.13 45,710,516 -0.26(-0.52%)
Jun 16, 2016 49.52 50.47 49.51 50.39 31,188,365 +0.70(+1.41%)
Jun 15, 2016 49.78 50.12 49.69 49.69 33,756,939 -0.14(-0.28%)
Jun 14, 2016 49.90 50.10 49.57 49.83 42,575,002 -0.31(-0.62%)
Jun 13, 2016 49.58 50.72 49.06 50.14 83,211,163 -1.34(-2.60%)
Jun 10, 2016 51.05 52.05 51.04 51.48 25,833,151 -0.14(-0.27%)
Jun 09, 2016 52.00 52.00 51.49 51.62 20,305,163 -0.42(-0.81%)
Jun 08, 2016 52.02 52.44 51.87 52.04 21,148,788 -0.06(-0.12%)
Jun 07, 2016 52.24 52.73 52.10 52.10 20,866,570 -0.03(-0.06%)
Jun 06, 2016 51.99 52.35 51.89 52.13 18,242,921 +0.34(+0.66%)
Jun 03, 2016 52.38 52.42 51.60 51.79 23,368,291 -0.69(-1.31%)
Jun 02, 2016 52.64 52.74 51.83 52.48 22,840,379 -0.37(-0.70%)
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.