Microsoft (NQ: MSFT )

261.01 USD +0.11 (+0.04%)
Streaming Delayed Price Updated: 10:09 AM EDT, Jun 18, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2019 124.23 124.61 123.32 123.68 26,646,700 -2.05(-1.63%)
May 30, 2019 125.26 125.76 124.78 125.73 16,806,793 +0.79(+0.63%)
May 29, 2019 125.38 125.39 124.04 124.94 22,762,794 -1.22(-0.97%)
May 28, 2019 126.98 128.00 126.05 126.16 23,126,883 -0.08(-0.06%)
May 24, 2019 126.91 127.42 125.97 126.24 14,123,300 +0.06(+0.05%)
May 23, 2019 126.20 126.29 124.74 126.18 23,589,971 -1.49(-1.17%)
May 22, 2019 126.62 128.24 126.52 127.67 15,393,739 +0.77(+0.61%)
May 21, 2019 127.43 127.53 126.58 126.90 15,289,273 +0.41(+0.32%)
May 20, 2019 126.52 127.59 125.76 126.49 23,696,320 -1.58(-1.23%)
May 17, 2019 128.30 130.46 127.92 128.07 25,770,500 -0.86(-0.67%)
May 16, 2019 126.75 129.38 126.46 128.93 30,103,787 +2.91(+2.31%)
May 15, 2019 124.26 126.71 123.70 126.02 24,721,387 +1.29(+1.03%)
May 14, 2019 123.87 125.88 123.70 124.73 25,257,403 +1.38(+1.12%)
May 13, 2019 124.11 125.55 123.04 123.35 33,938,250 -3.78(-2.97%)
May 10, 2019 124.91 127.93 123.82 127.13 30,915,000 +1.63(+1.30%)
May 09, 2019 124.29 125.79 123.57 125.50 27,232,317 -0.01(-0.01%)
May 08, 2019 125.44 126.37 124.75 125.51 28,410,210 -0.01(-0.01%)
May 07, 2019 126.46 127.18 124.22 125.52 36,013,331 -2.63(-2.05%)
May 06, 2019 126.39 128.56 126.11 128.15 24,237,700 -0.75(-0.58%)
May 03, 2019 127.36 129.43 127.25 128.90 24,911,100 +2.69(+2.13%)
May 02, 2019 127.98 128.00 125.52 126.21 27,340,969 -1.67(-1.31%)
May 01, 2019 130.53 130.65 127.70 127.88 26,817,288 -2.72(-2.08%)
Apr 30, 2019 129.81 130.70 129.39 130.60 24,160,703 +0.83(+0.64%)
Apr 29, 2019 129.90 130.18 129.35 129.77 16,314,250 -0.12(-0.09%)
Apr 26, 2019 129.70 130.52 129.02 129.89 23,654,900 +0.74(+0.57%)
Apr 25, 2019 130.06 131.37 128.83 129.15 38,030,648 +4.14(+3.31%)
Apr 24, 2019 125.79 125.85 124.52 125.01 31,178,375 -0.43(-0.34%)
Apr 23, 2019 124.10 125.58 123.83 125.44 24,023,947 +1.68(+1.36%)
Apr 22, 2019 122.62 124.00 122.57 123.76 15,642,914 +0.39(+0.32%)
Apr 18, 2019 122.19 123.52 121.30 123.37 27,991,000 +1.60(+1.31%)
Apr 17, 2019 121.24 121.85 120.54 121.77 19,020,281 +1.00(+0.83%)
Apr 16, 2019 121.64 121.65 120.10 120.77 14,062,866 -0.28(-0.23%)
Apr 15, 2019 120.94 121.58 120.57 121.05 15,789,556 +0.10(+0.08%)
Apr 12, 2019 120.64 120.98 120.37 120.95 19,745,100 +0.62(+0.52%)
Apr 11, 2019 120.54 120.85 119.92 120.33 14,205,873 +0.14(+0.12%)
Apr 10, 2019 119.76 120.35 119.54 120.19 16,465,169 +0.91(+0.76%)
Apr 09, 2019 118.63 119.54 118.58 119.28 17,610,348 -0.65(-0.54%)
Apr 08, 2019 119.81 120.02 118.64 119.93 15,115,828 +0.04(+0.03%)
Apr 05, 2019 119.39 120.23 119.37 119.89 15,826,200 +0.53(+0.44%)
Apr 04, 2019 120.10 120.23 118.38 119.36 20,104,851 -0.61(-0.51%)
Apr 03, 2019 119.86 120.43 119.15 119.97 22,859,336 +0.78(+0.65%)
Apr 02, 2019 119.06 119.48 118.52 119.19 18,141,341 +0.17(+0.14%)
Apr 01, 2019 118.95 119.11 118.10 119.02 23,545,598 +1.08(+0.92%)
Mar 29, 2019 118.07 118.32 116.96 117.94 25,399,700 +1.01(+0.86%)
Mar 28, 2019 117.44 117.58 116.13 116.93 18,324,675 +0.16(+0.14%)
Mar 27, 2019 117.88 118.21 115.52 116.77 22,727,885 -1.14(-0.97%)
Mar 26, 2019 118.62 118.71 116.85 117.91 26,087,022 +0.25(+0.21%)
Mar 25, 2019 116.56 118.01 116.32 117.66 27,052,856 +0.61(+0.52%)
Mar 22, 2019 119.50 119.59 117.04 117.05 33,624,500 -3.17(-2.64%)
Mar 21, 2019 117.14 120.82 117.09 120.22 29,852,026 +2.70(+2.30%)
Mar 20, 2019 117.39 118.75 116.71 117.52 28,108,344 -0.13(-0.11%)
Mar 19, 2019 118.09 118.44 116.99 117.65 37,588,062 +0.08(+0.07%)
Mar 18, 2019 116.17 117.61 116.05 117.57 31,144,116 +1.66(+1.43%)
Mar 15, 2019 115.34 117.25 114.59 115.91 54,630,600 +1.32(+1.15%)
Mar 14, 2019 114.54 115.20 114.33 114.59 30,760,494 +0.09(+0.08%)
Mar 13, 2019 114.13 115.00 113.78 114.50 35,503,550 +0.88(+0.77%)
Mar 12, 2019 112.82 113.99 112.65 113.62 26,131,130 +0.79(+0.70%)
Mar 11, 2019 110.99 112.95 110.98 112.83 26,489,340 +2.32(+2.10%)
Mar 08, 2019 109.16 110.71 108.80 110.51 22,818,400 +0.12(+0.11%)
Mar 07, 2019 111.40 111.55 109.86 110.39 25,322,362 -1.36(-1.22%)
Mar 06, 2019 111.87 112.66 111.43 111.75 17,666,789 +0.05(+0.04%)
Mar 05, 2019 112.25 112.39 111.23 111.70 19,096,763 -0.56(-0.50%)
Mar 04, 2019 113.02 113.25 110.80 112.26 26,597,246 -0.27(-0.24%)
Mar 01, 2019 112.89 113.02 111.67 112.53 23,501,102 +0.50(+0.45%)
Feb 28, 2019 112.04 112.88 111.73 112.03 29,080,050 -0.14(-0.12%)
Feb 27, 2019 111.69 112.36 110.88 112.17 21,475,755 -0.19(-0.17%)
Feb 26, 2019 111.26 113.24 111.17 112.36 21,525,737 +0.77(+0.69%)
Feb 25, 2019 111.76 112.18 111.26 111.59 23,743,664 +0.62(+0.56%)
Feb 22, 2019 110.05 111.20 109.82 110.97 27,763,200 +1.56(+1.43%)
Feb 21, 2019 106.90 109.48 106.87 109.41 29,055,367 +2.26(+2.11%)
Feb 20, 2019 107.86 107.94 106.29 107.15 21,604,875 -1.02(-0.94%)
Feb 19, 2019 107.79 108.66 107.78 108.17 18,028,312 -0.05(-0.05%)
Feb 15, 2019 107.91 108.30 107.36 108.22 26,606,800 +1.32(+1.23%)
Feb 14, 2019 106.31 107.29 105.66 106.90 21,763,317 +0.09(+0.08%)
Feb 13, 2019 107.50 107.78 106.71 106.81 18,377,670 -0.08(-0.07%)
Feb 12, 2019 106.14 107.14 105.48 106.89 25,021,409 +1.64(+1.56%)
Feb 11, 2019 106.20 106.58 104.96 105.25 18,890,519 -0.42(-0.40%)
Feb 08, 2019 104.39 105.78 104.26 105.67 21,461,000 +0.40(+0.38%)
Feb 07, 2019 105.18 105.59 104.29 105.27 29,747,250 -0.76(-0.72%)
Feb 06, 2019 107.00 107.00 105.53 106.03 20,598,477 -1.19(-1.11%)
Feb 05, 2019 106.06 107.27 105.96 107.22 27,306,516 +1.48(+1.40%)
Feb 04, 2019 102.87 105.80 102.77 105.74 31,222,212 +2.96(+2.88%)
Feb 01, 2019 103.78 104.10 102.35 102.78 35,535,600 -1.65(-1.58%)
Jan 31, 2019 103.80 105.22 103.18 104.43 55,475,837 -1.95(-1.83%)
Jan 30, 2019 104.62 106.38 104.33 106.38 48,773,087 +3.44(+3.34%)
Jan 29, 2019 104.88 104.97 102.17 102.94 31,366,067 -2.14(-2.04%)
Jan 28, 2019 106.26 106.48 104.66 105.08 29,467,891 -2.09(-1.95%)
Jan 25, 2019 107.24 107.88 106.59 107.17 31,218,100 +0.97(+0.91%)
Jan 24, 2019 106.86 107.00 105.34 106.20 23,140,752 -0.51(-0.48%)
Jan 23, 2019 106.12 107.04 105.34 106.71 25,854,001 +1.03(+0.97%)
Jan 22, 2019 106.75 107.10 104.86 105.68 32,358,816 -2.03(-1.88%)
Jan 18, 2019 107.46 107.90 105.91 107.71 37,427,500 +1.59(+1.50%)
Jan 17, 2019 105.00 106.63 104.76 106.12 27,261,931 +0.74(+0.70%)
Jan 16, 2019 105.26 106.25 104.96 105.38 29,759,947 +0.37(+0.35%)
Jan 15, 2019 102.51 105.05 101.88 105.01 31,546,141 +2.96(+2.90%)
Jan 14, 2019 101.90 102.87 101.26 102.05 28,364,919 -0.75(-0.73%)
Jan 11, 2019 103.19 103.44 101.64 102.80 28,314,200 -0.80(-0.77%)
Jan 10, 2019 103.22 103.75 102.38 103.60 29,991,531 -0.67(-0.64%)
Jan 09, 2019 103.86 104.88 103.24 104.27 32,266,075 +1.47(+1.43%)
Jan 08, 2019 103.04 103.97 101.71 102.80 31,460,177 +0.74(+0.73%)
Jan 07, 2019 101.64 103.27 100.98 102.06 35,599,219 +0.13(+0.13%)
Jan 04, 2019 99.72 102.51 98.93 101.93 44,060,600 +4.53(+4.65%)
Jan 03, 2019 100.10 100.18 97.20 97.40 42,523,781 -3.72(-3.68%)
Jan 02, 2019 99.55 101.75 98.94 101.12 35,262,366 -0.45(-0.44%)
Dec 31, 2018 101.29 102.40 100.44 101.57 33,173,700 +1.18(+1.18%)
Dec 28, 2018 102.09 102.41 99.52 100.39 38,169,300 -0.79(-0.78%)
Dec 27, 2018 99.30 101.19 96.40 101.18 49,475,550 +0.62(+0.62%)
Dec 26, 2018 95.14 100.69 93.96 100.56 51,540,575 +6.43(+6.83%)
Dec 24, 2018 97.68 97.97 93.98 94.13 43,935,100 -4.10(-4.17%)
Dec 21, 2018 101.63 103.00 97.46 98.23 111,242,000 -3.28(-3.23%)
Dec 20, 2018 103.05 104.31 98.78 101.51 70,257,785 -2.18(-2.10%)
Dec 19, 2018 103.65 106.88 101.35 103.69 68,170,551 -0.28(-0.27%)
Dec 18, 2018 103.75 104.51 102.52 103.97 48,231,616 +1.08(+1.05%)
Dec 17, 2018 105.41 105.80 101.71 102.89 56,943,894 -3.14(-2.96%)
Dec 14, 2018 108.25 109.26 105.50 106.03 47,043,100 -3.42(-3.12%)
Dec 13, 2018 109.58 110.87 108.63 109.45 30,636,906 +0.37(+0.34%)
Dec 12, 2018 110.89 111.27 109.04 109.08 36,172,856 +0.49(+0.45%)
Dec 11, 2018 109.80 110.95 107.44 108.59 42,356,987 +1.00(+0.93%)
Dec 10, 2018 104.80 107.98 103.89 107.59 40,790,262 +2.77(+2.64%)
Dec 07, 2018 108.38 109.45 104.30 104.82 45,044,900 -4.37(-4.00%)
Dec 06, 2018 105.82 109.24 105.00 109.19 48,046,652 +0.67(+0.62%)
Dec 04, 2018 111.94 112.64 108.21 108.52 45,196,900 -3.57(-3.18%)
Dec 03, 2018 113.00 113.42 110.73 112.09 34,342,141 +1.20(+1.08%)
Nov 30, 2018 110.70 110.97 109.36 110.89 33,665,600 +0.70(+0.64%)
Nov 29, 2018 110.33 111.11 109.03 110.19 27,793,094 -0.93(-0.84%)
Nov 28, 2018 107.89 111.33 107.86 111.12 46,395,946 +3.98(+3.71%)
Nov 27, 2018 106.27 107.33 105.36 107.14 29,096,163 +0.67(+0.63%)
Nov 26, 2018 104.79 106.63 104.58 106.47 32,295,694 +3.40(+3.30%)
Nov 23, 2018 102.17 103.81 102.00 103.07 13,823,100 -0.04(-0.04%)
Nov 21, 2018 103.11 103.11 103.11 0 +1.40(+1.38%)
Nov 20, 2018 101.80 102.97 99.35 101.71 64,032,581 -2.91(-2.78%)
Nov 19, 2018 108.27 108.56 103.55 104.62 43,345,053 -3.67(-3.39%)
Nov 16, 2018 107.08 108.88 106.80 108.29 33,502,100 +1.01(+0.94%)
Nov 15, 2018 104.99 107.80 103.91 107.28 38,460,674 +2.31(+2.20%)
Nov 14, 2018 108.10 108.26 104.47 104.97 39,478,125 -1.97(-1.84%)
Nov 13, 2018 107.55 108.74 106.64 106.94 35,363,639 +0.07(+0.07%)
Nov 12, 2018 109.42 109.96 106.10 106.87 33,598,296 -2.70(-2.46%)
Nov 09, 2018 110.85 111.45 108.76 109.57 32,039,200 -2.18(-1.95%)
Nov 08, 2018 111.80 112.21 110.91 111.75 25,480,064 -0.21(-0.19%)
Nov 07, 2018 109.44 112.24 109.40 111.96 37,886,323 +4.24(+3.94%)
Nov 06, 2018 107.38 108.84 106.28 107.72 24,332,850 +0.21(+0.20%)
Nov 05, 2018 106.37 107.74 105.90 107.51 27,910,540 +1.35(+1.27%)
Nov 02, 2018 106.48 107.32 104.97 106.16 37,680,100 +0.24(+0.23%)
Nov 01, 2018 107.05 107.32 105.53 105.92 33,372,375 -0.89(-0.83%)
Oct 31, 2018 105.43 108.14 105.39 106.81 51,059,062 +3.08(+2.97%)
Oct 30, 2018 103.66 104.38 100.11 103.73 65,337,050 -0.12(-0.12%)
Oct 29, 2018 108.11 108.70 101.63 103.85 55,141,356 -3.11(-2.91%)
Oct 26, 2018 105.69 108.75 104.76 106.96 55,523,100 -1.34(-1.24%)
Oct 25, 2018 106.55 109.27 106.15 108.30 61,629,544 +5.98(+5.84%)
Oct 24, 2018 108.41 108.49 101.59 102.32 63,811,256 -5.78(-5.35%)
Oct 23, 2018 107.77 108.97 105.11 108.10 43,751,125 -1.53(-1.40%)
Oct 22, 2018 109.32 110.54 108.24 109.63 26,509,537 +0.97(+0.89%)
Oct 19, 2018 108.93 110.86 108.21 108.66 32,785,400 +0.16(+0.15%)
Oct 18, 2018 110.10 110.53 107.83 108.50 32,477,900 -2.21(-2.00%)
Oct 17, 2018 111.68 111.81 109.55 110.71 26,546,591 -0.29(-0.26%)
Oct 16, 2018 109.54 111.41 108.95 111.00 31,601,913 +3.40(+3.16%)
Oct 15, 2018 108.91 109.48 106.95 107.60 32,060,906 -1.97(-1.80%)
Oct 12, 2018 109.01 111.24 107.12 109.57 47,742,100 +3.66(+3.46%)
Oct 11, 2018 105.35 108.93 104.20 105.91 63,876,830 -0.25(-0.24%)
Oct 10, 2018 111.24 111.50 105.79 106.16 61,360,578 -6.10(-5.43%)
Oct 09, 2018 111.14 113.08 110.80 112.26 26,192,302 +1.41(+1.27%)
Oct 08, 2018 111.66 112.03 109.34 110.85 29,637,615 -1.28(-1.14%)
Oct 05, 2018 112.63 113.17 110.64 112.13 29,068,800 -0.66(-0.59%)
Oct 04, 2018 114.61 114.76 111.63 112.79 34,817,634 -2.38(-2.07%)
Oct 03, 2018 115.42 116.18 114.93 115.17 16,644,772 +0.02(+0.02%)
Oct 02, 2018 115.30 115.84 114.44 115.15 20,780,726 -0.46(-0.40%)
Oct 01, 2018 114.75 115.68 114.73 115.61 18,881,814 +1.24(+1.08%)
Sep 28, 2018 114.19 114.57 113.68 114.37 21,647,800 -0.04(-0.03%)
Sep 27, 2018 114.78 114.91 114.20 114.41 19,058,123 +0.43(+0.38%)
Sep 26, 2018 114.47 115.06 113.74 113.98 19,348,993 -0.47(-0.41%)
Sep 25, 2018 114.80 115.10 113.75 114.45 22,659,698 -0.22(-0.19%)
Sep 24, 2018 113.03 114.90 112.22 114.67 27,329,091 +0.41(+0.36%)
Sep 21, 2018 114.00 115.29 113.51 114.26 71,229,700 +0.69(+0.61%)
Sep 20, 2018 112.28 113.80 111.93 113.57 23,710,737 +1.87(+1.67%)
Sep 19, 2018 113.05 113.32 111.04 111.70 21,721,594 -1.51(-1.33%)
Sep 18, 2018 112.19 113.69 111.72 113.21 22,167,722 +1.07(+0.95%)
Sep 17, 2018 113.69 113.70 111.86 112.14 20,730,456 -1.23(-1.08%)
Sep 14, 2018 113.36 113.73 112.44 113.37 19,122,300 +0.46(+0.41%)
Sep 13, 2018 112.12 113.72 112.12 112.91 25,936,522 +1.20(+1.07%)
Sep 12, 2018 111.43 111.85 110.51 111.71 18,890,707 +0.47(+0.42%)
Sep 11, 2018 108.90 111.59 108.89 111.24 24,300,609 +1.86(+1.70%)
Sep 10, 2018 108.84 109.64 108.36 109.38 20,721,170 +1.17(+1.08%)
Sep 07, 2018 108.23 108.72 107.23 108.21 22,498,602 -0.53(-0.49%)
Sep 06, 2018 108.25 108.99 107.51 108.74 23,477,105 +0.25(+0.23%)
Sep 05, 2018 111.01 111.42 108.10 108.49 32,869,116 -3.22(-2.88%)
Sep 04, 2018 110.85 111.96 110.22 111.71 22,633,247 -0.62(-0.55%)
Aug 31, 2018 112.33 112.33 112.33 0 +0.38(+0.34%)
Aug 30, 2018 111.67 112.61 111.44 111.95 22,797,480 -0.07(-0.06%)
Aug 29, 2018 110.45 112.03 110.27 112.02 20,816,196 +1.76(+1.60%)
Aug 28, 2018 109.94 110.50 109.79 110.26 19,151,237 +0.66(+0.60%)
Aug 27, 2018 109.27 109.64 108.51 109.60 19,641,549 +1.20(+1.11%)
Aug 24, 2018 107.67 108.56 107.56 108.40 17,234,000 +0.84(+0.78%)
Aug 23, 2018 107.15 108.18 106.87 107.56 18,161,435 +0.50(+0.47%)
Aug 22, 2018 105.85 107.34 105.78 107.06 17,999,735 +1.08(+1.02%)
Aug 21, 2018 106.92 107.35 105.85 105.98 22,872,347 -0.89(-0.83%)
Aug 20, 2018 107.51 107.90 106.48 106.87 17,900,333 -0.71(-0.66%)
Aug 17, 2018 107.36 107.90 106.69 107.58 18,061,500 -0.06(-0.06%)
Aug 16, 2018 108.30 108.86 107.30 107.64 21,383,772 -0.02(-0.02%)
Aug 15, 2018 108.49 108.99 106.82 107.66 29,977,787 -1.90(-1.73%)
Aug 14, 2018 108.56 109.75 108.04 109.56 16,784,302 +1.35(+1.25%)
Aug 13, 2018 109.24 109.58 108.10 108.21 18,473,192 -0.79(-0.72%)
Aug 10, 2018 109.42 109.69 108.38 109.00 18,183,700 -0.67(-0.61%)
Aug 09, 2018 109.71 110.16 109.60 109.67 13,675,472 +0.18(+0.16%)
Aug 08, 2018 109.33 109.75 108.76 109.49 15,483,469 +0.61(+0.56%)
Aug 07, 2018 108.56 109.10 108.17 108.88 16,074,912 +0.75(+0.69%)
Aug 06, 2018 108.12 108.42 107.56 108.13 20,264,917 +0.09(+0.08%)
Aug 03, 2018 107.80 108.05 106.82 108.04 18,659,600 +0.47(+0.44%)
Aug 02, 2018 105.40 108.09 104.84 107.57 26,100,841 +1.29(+1.21%)
Aug 01, 2018 106.03 106.45 105.42 106.28 23,628,052 +0.20(+0.19%)
Jul 31, 2018 106.49 106.72 105.38 106.08 27,627,289 +0.71(+0.67%)
Jul 30, 2018 107.19 107.53 104.76 105.37 34,653,675 -2.31(-2.15%)
Jul 27, 2018 110.18 110.18 106.14 107.68 37,005,200 -1.94(-1.77%)
Jul 26, 2018 110.74 111.00 109.50 109.62 31,367,649 -1.21(-1.09%)
Jul 25, 2018 107.96 111.15 107.60 110.83 30,774,651 +3.17(+2.94%)
Jul 24, 2018 108.57 108.82 107.26 107.66 26,313,219 -0.31(-0.29%)
Jul 23, 2018 106.30 108.14 106.28 107.97 29,690,566 +1.70(+1.60%)
Jul 20, 2018 108.08 108.20 106.08 106.27 56,038,827 +1.87(+1.79%)
Jul 19, 2018 104.93 105.31 103.89 104.40 40,001,117 -0.72(-0.68%)
Jul 18, 2018 105.94 105.94 104.71 105.12 29,491,398 -0.83(-0.78%)
Jul 17, 2018 104.61 106.50 104.32 105.95 25,889,882 +1.04(+0.99%)
Jul 16, 2018 105.40 105.82 104.51 104.91 21,779,609 -0.52(-0.49%)
Jul 13, 2018 104.37 105.60 104.10 105.43 24,653,500 +1.24(+1.19%)
Jul 12, 2018 102.77 104.41 102.77 104.19 24,333,011 +2.21(+2.17%)
Jul 11, 2018 101.15 102.34 101.10 101.98 19,635,774 -0.14(-0.14%)
Jul 10, 2018 102.00 102.51 101.86 102.12 19,261,361 +0.27(+0.27%)
Jul 09, 2018 101.65 102.25 101.25 101.85 18,193,415 +0.69(+0.68%)
Jul 06, 2018 99.89 101.43 99.89 101.16 19,234,627 +1.40(+1.40%)
Jul 05, 2018 99.50 99.92 99.03 99.76 18,952,830 +0.71(+0.72%)
Jul 03, 2018 99.05 99.05 99.05 0 -0.96(-0.96%)
Jul 02, 2018 98.10 100.06 98.00 100.01 19,559,787 +1.40(+1.42%)
Jun 29, 2018 99.91 98.33 98.61 28,053,214 -0.02(-0.02%)
Jun 28, 2018 97.38 99.10 97.26 98.63 26,650,064 +1.09(+1.12%)
Jun 27, 2018 99.58 100.02 97.45 97.54 31,296,134 -1.54(-1.55%)
Jun 26, 2018 98.82 100.08 98.75 99.08 26,894,330 +0.69(+0.70%)
Jun 25, 2018 100.00 100.11 97.30 98.39 35,431,977 -2.02(-2.01%)
Jun 22, 2018 100.41 100.77 99.63 100.41 38,923,105 -0.73(-0.72%)
Jun 21, 2018 102.07 102.46 100.88 101.14 23,191,916 -0.73(-0.72%)
Jun 20, 2018 101.37 102.52 101.12 101.87 26,179,374 +1.01(+1.00%)
Jun 19, 2018 101.00 99.50 100.86 28,649,464 +0.00(+0.00%)
Jun 18, 2018 100.01 101.11 99.42 100.86 23,581,232 +0.73(+0.73%)
Jun 15, 2018 101.42 100.07 100.13 65,738,585 -1.29(-1.27%)
Jun 14, 2018 101.65 102.03 101.00 101.42 25,690,107 +0.57(+0.57%)
Jun 13, 2018 101.72 102.01 100.56 100.85 29,490,224 -0.46(-0.45%)
Jun 12, 2018 101.10 101.44 100.75 101.31 18,324,241 +0.26(+0.26%)
Jun 11, 2018 101.01 101.59 100.67 101.05 23,490,117 -0.58(-0.57%)
Jun 08, 2018 101.09 101.95 100.54 101.63 22,165,128 +0.75(+0.74%)
Jun 07, 2018 102.65 102.69 100.38 100.88 28,228,180 -1.61(-1.57%)
Jun 06, 2018 101.90 102.49 21,121,299 +0.30(+0.29%)
Jun 05, 2018 102.00 102.33 101.53 102.19 23,512,875 +0.52(+0.51%)
Jun 04, 2018 101.26 101.86 100.85 101.67 27,273,828 +0.88(+0.87%)
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.