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

Microsoft (NQ: MSFT )

435.27 -3.42 (-0.78%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 20, 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 (%)
Apr 30, 2024 400.05 400.71 387.77 387.93 28,862,806 -12.87(-3.21%)
Apr 29, 2024 403.79 404.86 397.75 400.80 19,646,486 -4.06(-1.00%)
Apr 26, 2024 410.69 411.51 404.30 404.86 29,803,104 +7.25(+1.82%)
Apr 25, 2024 392.61 398.45 386.63 397.61 40,647,652 -9.98(-2.45%)
Apr 24, 2024 408.09 410.99 405.32 407.59 15,095,683 +1.49(+0.37%)
Apr 23, 2024 402.78 406.73 401.61 406.10 15,755,262 +6.59(+1.65%)
Apr 22, 2024 398.64 401.40 394.33 399.52 20,415,102 +1.83(+0.46%)
Apr 19, 2024 402.58 403.94 396.34 397.69 30,676,112 -5.13(-1.27%)
Apr 18, 2024 409.15 410.41 402.50 402.82 21,088,556 -7.54(-1.84%)
Apr 17, 2024 415.75 417.37 408.85 410.36 15,965,911 -2.73(-0.66%)
Apr 16, 2024 413.08 416.89 412.24 413.09 16,820,498 +0.94(+0.23%)
Apr 15, 2024 425.07 425.29 411.94 412.15 20,334,014 -8.23(-1.96%)
Apr 12, 2024 422.52 423.65 418.26 420.38 19,341,172 -6.01(-1.41%)
Apr 11, 2024 424.29 427.83 420.84 426.39 18,030,232 +4.65(+1.10%)
Apr 10, 2024 420.67 422.50 418.19 421.74 16,269,501 -3.01(-0.71%)
Apr 09, 2024 424.91 426.20 420.10 424.75 12,549,216 +1.68(+0.40%)
Apr 08, 2024 423.64 425.74 421.78 423.06 14,317,077 -0.93(-0.22%)
Apr 05, 2024 418.50 424.98 416.82 423.99 16,615,655 +7.61(+1.83%)
Apr 04, 2024 423.46 427.13 416.07 416.38 19,425,636 -2.56(-0.61%)
Apr 03, 2024 418.22 421.74 417.58 418.94 16,541,470 -0.99(-0.23%)
Apr 02, 2024 418.60 420.86 416.34 419.92 17,971,774 -3.12(-0.74%)
Apr 01, 2024 422.43 426.35 420.70 423.04 16,363,791 +3.84(+0.92%)
Mar 28, 2024 419.45 420.35 417.61 419.21 21,958,732 -0.71(-0.17%)
Mar 27, 2024 422.91 422.92 417.50 419.91 16,757,008 -0.22(-0.05%)
Mar 26, 2024 424.08 424.46 419.83 420.13 16,772,374 -1.20(-0.29%)
Mar 25, 2024 423.71 425.87 420.09 421.34 18,118,860 -5.86(-1.37%)
Mar 22, 2024 428.15 428.31 424.54 427.20 18,214,154 -0.63(-0.15%)
Mar 21, 2024 428.28 429.27 425.62 427.83 21,434,384 +4.12(+0.97%)
Mar 20, 2024 420.48 424.43 419.15 423.70 17,905,592 +3.81(+0.91%)
Mar 19, 2024 416.33 420.15 414.06 419.89 19,930,098 +4.07(+0.98%)
Mar 18, 2024 412.76 419.22 412.29 415.82 20,172,942 +0.90(+0.22%)
Mar 15, 2024 417.78 421.08 411.31 414.92 45,402,172 -8.77(-2.07%)
Mar 14, 2024 418.73 426.28 416.49 423.69 34,262,512 +10.08(+2.44%)
Mar 13, 2024 416.60 416.68 409.97 413.61 17,166,650 -0.18(-0.04%)
Mar 12, 2024 406.15 414.07 405.33 413.79 22,523,218 +10.72(+2.66%)
Mar 11, 2024 402.31 404.22 399.82 403.06 16,174,750 -1.69(-0.42%)
Mar 08, 2024 406.49 408.94 402.88 404.76 18,067,578 -2.91(-0.71%)
Mar 07, 2024 404.66 408.31 400.79 407.67 18,575,196 +7.02(+1.75%)
Mar 06, 2024 401.52 403.70 396.96 400.64 22,397,406 -0.56(-0.14%)
Mar 05, 2024 412.47 412.76 399.20 401.20 26,986,692 -12.23(-2.96%)
Mar 04, 2024 411.95 415.85 410.84 413.43 17,641,554 -0.58(-0.14%)
Mar 01, 2024 409.79 414.37 409.40 414.01 17,888,230 +1.85(+0.45%)
Feb 29, 2024 407.17 412.71 404.46 412.15 32,035,068 +5.90(+1.45%)
Feb 28, 2024 406.70 407.83 403.86 406.25 13,228,775 +0.24(+0.06%)
Feb 27, 2024 406.52 406.85 402.40 406.01 15,145,034 -0.06(-0.01%)
Feb 26, 2024 409.98 410.68 405.89 406.07 16,235,455 -2.79(-0.68%)
Feb 23, 2024 414.18 414.36 407.50 408.86 16,355,513 -1.31(-0.32%)
Feb 22, 2024 408.71 411.35 407.10 410.17 27,181,288 +9.44(+2.35%)
Feb 21, 2024 398.73 400.84 395.79 400.73 18,588,728 -0.61(-0.15%)
Feb 20, 2024 401.79 403.04 396.58 401.34 24,366,664 -1.27(-0.31%)
Feb 16, 2024 406.49 406.82 401.99 402.61 23,157,070 -2.49(-0.61%)
Feb 15, 2024 406.67 407.66 402.84 405.10 21,932,298 -2.92(-0.72%)
Feb 14, 2024 406.60 408.37 403.12 408.02 20,544,712 +3.65(+0.90%)
Feb 13, 2024 402.74 407.84 401.20 404.37 27,949,830 -8.70(-2.11%)
Feb 12, 2024 418.26 418.45 412.50 413.07 21,299,642 -5.19(-1.24%)
Feb 09, 2024 412.99 418.53 412.83 418.26 22,153,676 +6.40(+1.56%)
Feb 08, 2024 411.80 413.30 410.29 411.86 21,900,398 +0.06(+0.01%)
Feb 07, 2024 405.23 412.05 405.19 411.80 22,442,336 +8.51(+2.11%)
Feb 06, 2024 403.67 405.75 400.72 403.29 18,489,926 -0.16(-0.04%)
Feb 05, 2024 407.67 408.93 401.80 403.45 25,462,478 -5.54(-1.35%)
Feb 02, 2024 401.62 410.41 401.37 408.99 28,411,188 +7.40(+1.84%)
Feb 01, 2024 399.65 405.78 399.62 401.59 30,749,654 +6.17(+1.56%)
Jan 31, 2024 404.75 413.06 395.05 395.42 47,419,324 -10.95(-2.69%)
Jan 30, 2024 410.02 410.81 404.24 406.37 33,099,036 -1.12(-0.28%)
Jan 29, 2024 403.85 407.75 402.13 407.49 24,507,028 +5.76(+1.43%)
Jan 26, 2024 402.17 403.96 400.24 401.74 17,900,876 -0.94(-0.23%)
Jan 25, 2024 402.12 404.80 400.34 402.67 21,053,902 +2.30(+0.57%)
Jan 24, 2024 399.36 403.43 398.27 400.37 25,256,480 +3.64(+0.92%)
Jan 23, 2024 393.60 397.21 391.79 396.73 20,793,086 +2.38(+0.60%)
Jan 22, 2024 397.85 398.44 391.45 394.36 27,028,028 -2.15(-0.54%)
Jan 19, 2024 393.61 396.50 391.36 396.50 29,529,084 +4.77(+1.22%)
Jan 18, 2024 389.59 391.85 388.00 391.73 23,565,202 +4.38(+1.13%)
Jan 17, 2024 385.87 387.99 382.72 387.35 22,337,764 -0.80(-0.21%)
Jan 16, 2024 391.52 391.89 385.52 388.15 27,314,008 +1.79(+0.46%)
Jan 12, 2024 383.39 386.57 382.56 386.36 21,780,258 +3.82(+1.00%)
Jan 11, 2024 383.90 388.56 378.31 382.54 27,945,496 +1.85(+0.49%)
Jan 10, 2024 374.32 382.08 374.27 380.69 25,611,290 +6.94(+1.86%)
Jan 09, 2024 369.99 373.95 369.17 373.75 20,924,794 +1.09(+0.29%)
Jan 08, 2024 367.29 373.16 367.00 372.65 23,230,302 +6.90(+1.89%)
Jan 05, 2024 366.96 370.04 364.51 365.75 21,200,782 -0.19(-0.05%)
Jan 04, 2024 368.65 371.07 365.18 365.94 21,000,428 -2.65(-0.72%)
Jan 03, 2024 367.00 371.23 366.51 368.59 23,184,224 -0.27(-0.07%)
Jan 02, 2024 371.83 373.86 364.78 368.86 25,438,344 -5.14(-1.37%)
Dec 29, 2023 373.96 375.11 371.45 374.00 18,839,112 +0.75(+0.20%)
Dec 28, 2023 373.33 374.41 372.13 373.24 14,413,313 +1.20(+0.32%)
Dec 27, 2023 371.66 373.02 370.79 372.04 14,982,047 -0.59(-0.16%)
Dec 26, 2023 372.96 374.89 371.47 372.62 12,733,220 +0.08(+0.02%)
Dec 22, 2023 371.65 373.14 370.69 372.54 17,202,678 +1.03(+0.28%)
Dec 21, 2023 370.54 372.38 368.03 371.51 17,795,612 +2.90(+0.79%)
Dec 20, 2023 372.96 373.99 368.52 368.61 26,375,450 -2.63(-0.71%)
Dec 19, 2023 369.47 371.23 367.83 371.23 20,692,504 +0.61(+0.16%)
Dec 18, 2023 367.44 370.97 366.68 370.62 21,908,380 +1.91(+0.52%)
Dec 15, 2023 364.86 370.38 364.29 368.71 78,980,152 +4.77(+1.31%)
Dec 14, 2023 371.28 371.73 362.15 363.94 43,886,220 -8.40(-2.25%)
Dec 13, 2023 373.98 375.58 368.75 372.34 30,903,996 -0.01(-0.00%)
Dec 12, 2023 368.83 372.38 368.45 372.35 24,977,668 +3.06(+0.83%)
Dec 11, 2023 366.48 369.58 364.11 369.28 27,840,162 -2.91(-0.78%)
Dec 08, 2023 367.19 372.43 366.23 372.20 20,264,984 +3.26(+0.88%)
Dec 07, 2023 366.23 369.43 364.33 368.93 23,226,470 +2.14(+0.58%)
Dec 06, 2023 371.51 372.15 366.03 366.80 21,276,758 -3.70(-1.00%)
Dec 05, 2023 364.46 371.05 363.63 370.50 23,486,914 +3.36(+0.92%)
Dec 04, 2023 367.09 367.51 360.93 367.13 32,213,034 -5.34(-1.43%)
Dec 01, 2023 374.71 376.11 369.29 372.48 33,256,268 -4.38(-1.16%)
Nov 30, 2023 376.43 378.02 373.43 376.85 31,321,862 +0.06(+0.02%)
Nov 29, 2023 381.67 382.16 375.39 376.79 29,102,598 -3.83(-1.01%)
Nov 28, 2023 376.29 380.92 376.11 380.62 20,541,260 +4.07(+1.08%)
Nov 27, 2023 374.73 378.57 374.16 376.55 22,314,584 +1.17(+0.31%)
Nov 24, 2023 375.28 375.92 373.10 375.38 10,237,698 -0.42(-0.11%)
Nov 22, 2023 375.95 377.73 372.93 375.80 23,500,360 +4.75(+1.28%)
Nov 21, 2023 373.63 374.18 369.10 371.04 28,502,220 -4.35(-1.16%)
Nov 20, 2023 369.20 376.81 368.98 375.39 52,755,696 +7.55(+2.05%)
Nov 17, 2023 371.58 372.34 365.01 367.84 40,545,732 -6.29(-1.68%)
Nov 16, 2023 368.94 374.31 368.17 374.13 27,505,750 +6.46(+1.76%)
Nov 15, 2023 369.26 371.10 365.12 367.66 27,559,030 +0.15(+0.04%)
Nov 14, 2023 368.25 369.18 364.61 367.51 27,855,106 +3.56(+0.98%)
Nov 13, 2023 365.48 365.73 363.17 363.95 20,143,004 -2.97(-0.81%)
Nov 10, 2023 358.80 367.34 358.38 366.92 28,278,564 +8.91(+2.49%)
Nov 09, 2023 359.60 362.07 357.68 358.00 24,990,246 -2.49(-0.69%)
Nov 08, 2023 358.99 361.16 357.86 360.50 27,049,582 +2.65(+0.74%)
Nov 07, 2023 356.72 359.76 354.97 357.84 26,002,782 +3.97(+1.12%)
Nov 06, 2023 350.82 354.88 350.73 353.87 23,991,452 +3.70(+1.06%)
Nov 03, 2023 347.03 351.75 344.74 350.17 23,815,126 +4.45(+1.29%)
Nov 02, 2023 344.65 346.23 342.20 345.73 24,500,660 +2.23(+0.65%)
Nov 01, 2023 337.26 344.83 337.12 343.49 28,349,324 +7.90(+2.35%)
Oct 31, 2023 336.33 336.48 332.20 335.59 20,414,934 +0.79(+0.24%)
Oct 30, 2023 330.93 336.92 328.06 334.80 22,991,852 +7.44(+2.27%)
Oct 27, 2023 327.96 334.21 325.95 327.35 30,080,594 +1.91(+0.59%)
Oct 26, 2023 338.00 339.08 324.50 325.45 38,069,048 -12.68(-3.75%)
Oct 25, 2023 342.45 343.62 335.11 338.13 55,433,808 +10.06(+3.07%)
Oct 24, 2023 328.83 329.37 325.16 328.07 31,235,396 +1.20(+0.37%)
Oct 23, 2023 323.05 330.25 321.97 326.87 24,602,886 +2.63(+0.81%)
Oct 20, 2023 329.25 329.45 323.03 324.24 25,279,782 -4.61(-1.40%)
Oct 19, 2023 329.68 334.37 328.44 328.85 25,225,994 +1.20(+0.37%)
Oct 18, 2023 330.01 333.09 325.86 327.65 23,313,104 -1.94(-0.59%)
Oct 17, 2023 327.13 330.98 324.97 329.59 18,468,840 -0.57(-0.17%)
Oct 16, 2023 328.58 333.64 328.14 330.16 22,321,638 +4.87(+1.50%)
Oct 13, 2023 329.90 331.34 323.93 325.29 21,244,000 -3.40(-1.04%)
Oct 12, 2023 328.11 331.14 326.27 328.69 19,448,398 -1.28(-0.39%)
Oct 11, 2023 328.74 330.34 326.69 329.97 20,200,854 +4.03(+1.24%)
Oct 10, 2023 328.50 328.63 325.23 325.94 20,699,114 -1.42(-0.43%)
Oct 09, 2023 322.33 327.84 320.77 327.36 20,028,638 +2.54(+0.78%)
Oct 06, 2023 314.19 326.74 313.94 324.82 25,905,448 +7.84(+2.47%)
Oct 05, 2023 316.71 317.60 312.55 316.98 17,089,240 +0.40(+0.13%)
Oct 04, 2023 311.69 317.66 311.66 316.58 20,857,832 +5.52(+1.78%)
Oct 03, 2023 318.44 319.00 308.90 311.06 21,171,262 -8.35(-2.61%)
Oct 02, 2023 313.92 319.49 312.83 319.40 20,716,766 +6.00(+1.92%)
Sep 29, 2023 315.38 317.09 312.63 313.40 24,358,904 +2.07(+0.66%)
Sep 28, 2023 308.67 313.13 307.14 311.33 19,823,492 +0.81(+0.26%)
Sep 27, 2023 309.97 311.96 307.38 310.52 19,545,084 +0.70(+0.23%)
Sep 26, 2023 312.78 313.53 307.71 309.81 26,476,988 -5.36(-1.70%)
Sep 25, 2023 314.23 315.26 312.65 315.18 17,959,982 +0.53(+0.17%)
Sep 22, 2023 318.93 319.06 313.80 314.65 21,609,202 -2.50(-0.79%)
Sep 21, 2023 316.88 322.93 312.65 317.15 36,422,064 -1.23(-0.39%)
Sep 20, 2023 327.06 327.13 318.12 318.38 21,674,942 -7.82(-2.40%)
Sep 19, 2023 323.74 326.94 322.09 326.20 16,816,546 -0.41(-0.12%)
Sep 18, 2023 325.36 327.94 323.93 326.61 16,957,668 -1.15(-0.35%)
Sep 15, 2023 334.41 334.88 327.19 327.76 38,434,552 -8.42(-2.50%)
Sep 14, 2023 336.62 338.32 334.06 336.18 20,400,980 +2.62(+0.79%)
Sep 13, 2023 328.84 334.34 328.70 333.56 16,670,512 +4.26(+1.29%)
Sep 12, 2023 333.32 334.28 329.01 329.30 18,057,860 -6.12(-1.83%)
Sep 11, 2023 334.73 335.90 332.93 335.42 16,711,985 +3.64(+1.10%)
Sep 08, 2023 327.63 333.66 327.01 331.78 19,695,464 +4.33(+1.32%)
Sep 07, 2023 328.82 330.60 326.58 327.45 18,515,746 -2.95(-0.89%)
Sep 06, 2023 330.90 331.97 327.72 330.40 17,664,588 -0.67(-0.20%)
Sep 05, 2023 326.55 332.36 326.21 331.06 18,689,588 +4.85(+1.49%)
Sep 01, 2023 328.84 329.52 324.35 326.21 15,062,898 +0.86(+0.27%)
Aug 31, 2023 326.75 328.44 324.35 325.35 26,657,140 -0.99(-0.30%)
Aug 30, 2023 326.22 327.35 324.01 326.34 15,332,163 +0.38(+0.12%)
Aug 29, 2023 319.48 326.53 319.48 325.96 19,485,336 +4.68(+1.46%)
Aug 28, 2023 323.23 323.72 319.33 321.29 14,915,935 +0.71(+0.22%)
Aug 25, 2023 319.07 322.94 316.43 320.57 21,955,380 +2.99(+0.94%)
Aug 24, 2023 330.37 330.50 317.58 317.59 23,441,554 -6.98(-2.15%)
Aug 23, 2023 321.41 326.75 321.05 324.56 21,283,728 +4.51(+1.41%)
Aug 22, 2023 323.07 323.65 319.06 320.06 16,217,630 +0.58(+0.18%)
Aug 21, 2023 315.56 320.37 314.68 319.48 24,201,028 +5.36(+1.71%)
Aug 18, 2023 312.15 316.01 309.23 314.12 24,942,816 -0.40(-0.13%)
Aug 17, 2023 318.15 319.47 313.86 314.52 21,406,876 -3.49(-1.10%)
Aug 16, 2023 318.41 322.00 317.42 318.01 20,843,282 -0.78(-0.24%)
Aug 15, 2023 319.92 321.99 317.84 318.79 17,170,316 -2.16(-0.67%)
Aug 14, 2023 318.32 320.97 317.02 320.95 19,010,384 +3.00(+0.94%)
Aug 11, 2023 317.20 319.33 316.16 317.95 24,943,888 -1.90(-0.59%)
Aug 10, 2023 322.91 325.13 318.11 319.85 20,302,118 +0.69(+0.22%)
Aug 09, 2023 323.35 323.99 317.99 319.15 22,577,020 -3.78(-1.17%)
Aug 08, 2023 323.84 325.61 319.92 322.94 22,558,420 -4.02(-1.23%)
Aug 07, 2023 325.24 327.95 324.39 326.96 17,906,102 +2.31(+0.71%)
Aug 04, 2023 328.71 331.94 324.12 324.65 23,970,594 +1.11(+0.34%)
Aug 03, 2023 322.89 326.73 322.84 323.54 18,517,026 -0.84(-0.26%)
Aug 02, 2023 330.44 330.44 323.24 324.38 28,011,516 -8.75(-2.63%)
Aug 01, 2023 331.99 335.31 330.51 333.13 18,541,986 +0.42(+0.13%)
Jul 31, 2023 333.70 334.47 330.18 332.71 25,679,438 -2.43(-0.72%)
Jul 28, 2023 330.49 336.76 329.99 335.14 28,761,536 +7.58(+2.31%)
Jul 27, 2023 337.23 338.07 325.91 327.56 39,983,492 -6.98(-2.09%)
Jul 26, 2023 338.18 341.38 329.95 334.55 58,919,996 -13.08(-3.76%)
Jul 25, 2023 343.80 348.53 341.78 347.63 41,831,544 +5.81(+1.70%)
Jul 24, 2023 342.55 343.61 339.04 341.82 26,958,000 +1.33(+0.39%)
Jul 21, 2023 345.82 346.96 336.59 340.49 71,647,672 -3.07(-0.89%)
Jul 20, 2023 350.19 354.55 342.07 343.56 34,082,928 -8.13(-2.31%)
Jul 19, 2023 358.30 359.00 349.07 351.69 40,086,624 -4.37(-1.23%)
Jul 18, 2023 342.53 363.28 338.90 356.06 65,473,592 +13.63(+3.98%)
Jul 17, 2023 342.38 343.68 338.93 342.43 20,548,312 +0.49(+0.14%)
Jul 14, 2023 344.27 348.07 341.02 341.94 28,679,726 +2.56(+0.75%)
Jul 13, 2023 336.32 340.46 335.78 339.39 20,755,720 +5.21(+1.56%)
Jul 12, 2023 333.39 338.39 332.47 334.18 30,275,540 +4.88(+1.48%)
Jul 11, 2023 327.90 329.68 323.88 329.30 26,950,648 +0.63(+0.19%)
Jul 10, 2023 331.41 332.03 324.46 328.66 33,095,706 -5.34(-1.60%)
Jul 07, 2023 336.08 338.53 333.78 334.00 21,519,638 -4.01(-1.19%)
Jul 06, 2023 334.08 339.72 332.30 338.01 28,452,010 +3.09(+0.92%)
Jul 05, 2023 331.89 338.39 331.53 334.92 18,340,428 +0.16(+0.05%)
Jul 03, 2023 335.95 337.65 333.36 334.76 12,629,980 -2.52(-0.75%)
Jun 30, 2023 334.53 339.46 333.98 337.29 27,137,722 +5.44(+1.64%)
Jun 29, 2023 331.51 332.90 329.44 331.85 17,154,396 -0.87(-0.26%)
Jun 28, 2023 331.46 334.75 330.62 332.72 20,447,396 +1.35(+0.41%)
Jun 27, 2023 328.69 332.94 326.16 331.38 24,572,468 +5.86(+1.80%)
Jun 26, 2023 330.53 332.90 325.35 325.51 21,699,072 -6.31(-1.90%)
Jun 23, 2023 331.17 334.73 330.27 331.82 23,400,818 -4.64(-1.38%)
Jun 22, 2023 330.93 336.87 330.16 336.47 23,770,382 +6.09(+1.84%)
Jun 21, 2023 333.16 334.51 328.90 330.38 25,353,312 -4.45(-1.33%)
Jun 20, 2023 336.07 338.81 332.65 334.82 26,623,074 -4.24(-1.25%)
Jun 16, 2023 347.97 348.12 338.69 339.06 47,017,200 -5.78(-1.68%)
Jun 15, 2023 334.26 346.50 333.98 344.85 39,461,592 +10.73(+3.21%)
Jun 14, 2023 331.15 335.80 329.63 334.12 26,270,658 +3.02(+0.91%)
Jun 13, 2023 331.27 333.76 327.24 331.10 23,163,634 +2.42(+0.74%)
Jun 12, 2023 325.44 328.93 322.06 328.68 24,516,014 +5.01(+1.55%)
Jun 09, 2023 321.89 326.84 321.31 323.67 22,746,170 +1.52(+0.47%)
Jun 08, 2023 320.84 323.52 320.26 322.15 23,481,726 +1.86(+0.58%)
Jun 07, 2023 328.48 331.30 319.42 320.29 41,102,928 -10.20(-3.09%)
Jun 06, 2023 332.13 332.17 329.00 330.50 20,583,400 -2.24(-0.67%)
Jun 05, 2023 332.02 335.33 331.46 332.73 21,500,446 +0.54(+0.16%)
Jun 02, 2023 331.06 334.27 329.38 332.20 26,123,574 +2.79(+0.85%)
Jun 01, 2023 322.82 330.35 321.62 329.40 27,024,994 +4.15(+1.28%)
May 31, 2023 329.12 332.73 324.20 325.25 46,382,624 -2.79(-0.85%)
May 30, 2023 332.03 332.54 327.37 328.05 29,773,030 -1.66(-0.50%)
May 26, 2023 320.93 330.22 320.79 329.71 37,089,640 +6.90(+2.14%)
May 25, 2023 320.15 323.78 316.94 322.81 43,688,484 +11.96(+3.85%)
May 24, 2023 311.73 313.48 309.63 310.85 23,554,716 -1.40(-0.45%)
May 23, 2023 316.98 319.64 312.24 312.25 31,091,598 -5.86(-1.84%)
May 22, 2023 315.56 319.51 314.97 318.11 24,326,362 +2.81(+0.89%)
May 19, 2023 313.72 315.71 313.35 315.30 27,812,386 -0.18(-0.06%)
May 18, 2023 311.53 315.99 310.73 315.48 27,518,726 +4.48(+1.44%)
May 17, 2023 309.31 311.43 307.77 311.00 24,543,100 +2.91(+0.95%)
May 16, 2023 306.20 310.04 306.20 308.09 27,036,948 +2.25(+0.74%)
May 15, 2023 305.48 306.28 303.99 305.84 16,524,243 +0.48(+0.16%)
May 12, 2023 306.92 307.01 303.01 305.35 20,008,984 -1.13(-0.37%)
May 11, 2023 306.47 307.48 302.68 306.48 32,049,026 -2.17(-0.70%)
May 10, 2023 305.01 309.34 304.07 308.65 30,576,576 +5.25(+1.73%)
May 09, 2023 304.39 306.41 302.72 303.41 21,589,370 -1.63(-0.53%)
May 08, 2023 306.50 306.57 302.51 305.04 21,565,248 -1.98(-0.64%)
May 05, 2023 302.14 308.32 300.71 307.01 28,531,236 +5.18(+1.72%)
May 04, 2023 302.65 304.16 299.85 301.83 22,759,484 +1.00(+0.33%)
May 03, 2023 303.03 305.00 300.53 300.84 22,606,442 -1.00(-0.33%)
May 02, 2023 304.16 305.56 300.35 301.83 26,695,864 -0.15(-0.05%)
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.