Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Microsoft
(NQ:
MSFT
)
415.13
+0.46 (+0.11%)
Official Closing Price
Updated: 4:15 PM EDT, May 31, 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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
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%)
Aug 02, 2021
279.14
279.54
276.58
277.65
16,684,950
-0.08(-0.03%)
Jul 30, 2021
277.98
279.43
276.75
277.73
21,486,830
-1.53(-0.55%)
Jul 29, 2021
279.02
281.34
278.87
279.25
18,619,322
+0.25(+0.09%)
Jul 28, 2021
281.70
282.82
276.67
279.00
34,429,896
-0.31(-0.11%)
Jul 27, 2021
282.13
282.27
275.81
279.31
34,347,648
-2.45(-0.87%)
Jul 26, 2021
281.71
282.38
279.41
281.76
23,763,030
-0.61(-0.21%)
Jul 23, 2021
280.12
282.67
279.27
282.37
23,357,156
+3.44(+1.23%)
Jul 22, 2021
276.68
279.20
276.27
278.92
23,975,924
+4.62(+1.68%)
Jul 21, 2021
271.87
274.42
270.30
274.30
25,208,104
+2.03(+0.74%)
Jul 20, 2021
271.02
273.88
269.29
272.28
26,933,796
+2.25(+0.83%)
Jul 19, 2021
271.61
273.30
267.53
270.02
33,782,204
-3.65(-1.33%)
Jul 16, 2021
274.96
276.94
272.41
273.67
26,864,472
-0.27(-0.10%)
Jul 15, 2021
274.89
275.38
272.77
273.94
23,187,112
-1.44(-0.52%)
Jul 14, 2021
275.22
276.51
273.48
275.38
23,708,984
+1.49(+0.54%)
Jul 13, 2021
270.52
275.71
270.39
273.89
26,792,198
+3.57(+1.32%)
Jul 12, 2021
272.12
272.71
269.61
270.33
19,418,162
-0.60(-0.22%)
Jul 09, 2021
268.77
271.04
268.38
270.93
24,537,562
+0.51(+0.19%)
Jul 08, 2021
269.92
271.70
267.94
270.42
25,249,730
-2.45(-0.90%)
Jul 07, 2021
272.35
273.62
270.16
272.87
23,842,576
+2.21(+0.82%)
Jul 06, 2021
271.02
272.32
267.38
270.66
32,366,340
+0.00(+0.00%)
Jul 02, 2021
265.94
270.99
265.63
270.66
27,159,556
+5.91(+2.23%)
Jul 01, 2021
262.81
264.98
262.80
264.75
17,156,308
+0.68(+0.26%)
Jun 30, 2021
263.86
264.52
262.81
264.07
22,214,156
-0.49(-0.18%)
Jun 29, 2021
262.08
264.80
261.22
264.56
20,445,220
+2.61(+1.00%)
Jun 28, 2021
259.47
262.12
259.20
261.94
20,092,534
+3.61(+1.40%)
Jun 25, 2021
259.52
260.51
258.08
258.34
26,273,890
-1.63(-0.63%)
Jun 24, 2021
259.45
261.10
258.77
259.96
22,024,448
+1.38(+0.53%)
Jun 23, 2021
259.28
260.10
257.76
258.58
20,020,842
-0.23(-0.09%)
Jun 22, 2021
256.09
259.09
255.88
258.81
25,326,954
+2.81(+1.10%)
Jun 21, 2021
253.27
256.87
251.41
256.01
27,373,592
+3.12(+1.23%)
Jun 18, 2021
253.08
255.69
252.22
252.89
38,164,724
-1.43(-0.56%)
Jun 17, 2021
249.61
255.15
249.55
254.32
28,273,334
+3.38(+1.35%)
Jun 16, 2021
252.86
254.01
248.00
250.94
27,908,982
-0.91(-0.36%)
Jun 15, 2021
253.22
253.43
251.18
251.84
18,495,702
-1.49(-0.59%)
Jun 14, 2021
251.40
253.39
250.32
253.34
19,639,968
+1.95(+0.78%)
Jun 11, 2021
251.47
251.97
250.14
251.39
19,491,870
+0.63(+0.25%)
Jun 10, 2021
247.88
250.97
247.27
250.75
25,191,308
+3.56(+1.44%)
Jun 09, 2021
247.41
249.09
246.82
247.19
18,397,584
+1.00(+0.40%)
Jun 08, 2021
248.72
249.55
246.14
246.20
23,032,516
-1.21(-0.49%)
Jun 07, 2021
243.68
247.68
243.51
247.41
23,660,258
+2.94(+1.20%)
Jun 04, 2021
241.51
245.30
241.27
244.47
25,935,408
+4.95(+2.07%)
Jun 03, 2021
239.04
240.13
236.87
239.51
26,369,678
-1.55(-0.64%)
Jun 02, 2021
241.87
242.98
239.64
241.06
19,898,352
-0.10(-0.04%)
Jun 01, 2021
244.89
244.95
240.73
241.16
23,810,320
-2.22(-0.91%)
May 28, 2021
244.66
245.72
243.27
243.38
18,747,922
+0.36(+0.15%)
May 27, 2021
244.84
245.14
242.99
243.02
25,100,568
-2.12(-0.87%)
May 26, 2021
245.09
246.56
244.43
245.15
18,227,830
-0.23(-0.09%)
May 25, 2021
245.42
246.38
244.49
245.37
18,153,856
+0.92(+0.38%)
May 24, 2021
241.54
244.83
241.27
244.46
21,963,026
+5.45(+2.28%)
May 21, 2021
241.33
242.07
238.57
239.01
22,443,976
-1.26(-0.52%)
May 20, 2021
237.81
241.70
237.71
240.26
22,361,608
+3.35(+1.42%)
May 19, 2021
233.28
237.10
232.58
236.91
26,400,486
+0.51(+0.21%)
May 18, 2021
239.51
239.64
236.23
236.40
20,723,570
-2.04(-0.86%)
May 17, 2021
239.78
239.82
236.83
238.45
25,657,838
-2.89(-1.20%)
May 14, 2021
238.82
242.34
238.79
241.33
24,576,260
+4.98(+2.11%)
May 13, 2021
235.16
238.85
234.79
236.35
30,440,414
+3.92(+1.69%)
May 12, 2021
235.51
237.67
231.53
232.44
37,940,552
-7.03(-2.94%)
May 11, 2021
237.83
239.83
235.91
239.47
34,596,536
-0.92(-0.38%)
May 10, 2021
243.98
244.82
240.33
240.39
30,138,096
-5.14(-2.09%)
May 07, 2021
245.22
247.32
244.27
245.53
27,799,298
+2.66(+1.09%)
May 06, 2021
239.68
243.00
237.97
242.87
27,233,500
+3.17(+1.32%)
May 05, 2021
242.22
242.65
239.07
239.70
22,514,384
-1.28(-0.53%)
May 04, 2021
244.08
244.31
239.01
240.98
33,662,908
-3.96(-1.62%)
May 03, 2021
246.44
247.36
244.22
244.94
20,172,748
-0.31(-0.13%)
Apr 30, 2021
242.88
246.13
242.75
245.25
31,818,920
-0.32(-0.13%)
Apr 29, 2021
248.44
249.07
242.16
245.57
41,720,652
-1.99(-0.81%)
Apr 28, 2021
249.04
249.49
246.00
247.57
48,195,848
-7.21(-2.83%)
Apr 27, 2021
254.40
255.96
252.98
254.78
31,766,800
+0.41(+0.16%)
Apr 26, 2021
254.47
255.22
253.02
254.37
20,310,596
+0.39(+0.15%)
Apr 23, 2021
250.80
254.33
250.20
253.98
22,106,360
+3.87(+1.55%)
Apr 22, 2021
253.06
254.59
248.62
250.11
26,324,884
-3.32(-1.31%)
Apr 21, 2021
251.83
253.52
250.19
253.42
24,692,732
+2.26(+0.90%)
Apr 20, 2021
250.74
253.05
249.79
251.17
20,272,916
-0.47(-0.19%)
Apr 19, 2021
253.04
254.30
250.74
251.63
23,856,662
-1.95(-0.77%)
Apr 16, 2021
252.34
253.83
250.53
253.58
25,581,098
+1.21(+0.48%)
Apr 15, 2021
250.85
252.79
250.65
252.37
26,348,496
+3.80(+1.53%)
Apr 14, 2021
250.41
251.72
248.15
248.57
23,717,388
-2.82(-1.12%)
Apr 13, 2021
250.19
252.07
249.78
251.39
24,500,226
+2.51(+1.01%)
Apr 12, 2021
247.71
250.59
247.63
248.88
27,908,842
+0.06(+0.02%)
Apr 09, 2021
245.93
248.96
245.51
248.82
25,013,814
+2.53(+1.03%)
Apr 08, 2021
245.83
247.16
245.08
246.29
24,281,524
+3.26(+1.34%)
Apr 07, 2021
241.00
244.04
240.40
243.04
23,354,912
+1.98(+0.82%)
Apr 06, 2021
240.81
242.55
240.10
241.05
23,574,762
-1.18(-0.49%)
Apr 05, 2021
236.09
243.09
236.03
242.23
37,940,856
+6.54(+2.77%)
Apr 01, 2021
231.92
236.17
231.51
235.69
31,194,674
+6.40(+2.79%)
Mar 31, 2021
226.51
232.53
226.01
229.29
44,823,420
+3.81(+1.69%)
Mar 30, 2021
227.11
227.43
224.75
225.48
25,476,382
-3.30(-1.44%)
Mar 29, 2021
230.09
230.30
225.51
228.78
25,934,154
-1.21(-0.52%)
Mar 26, 2021
225.19
230.21
225.19
229.99
26,199,376
+4.03(+1.78%)
Mar 25, 2021
228.84
230.43
225.21
225.96
34,990,204
-3.03(-1.32%)
Mar 24, 2021
231.32
231.46
228.86
228.99
26,336,096
-2.06(-0.89%)
Mar 23, 2021
230.97
234.43
230.56
231.06
32,522,198
+1.55(+0.67%)
Mar 22, 2021
223.95
230.39
223.82
229.51
30,972,254
+5.49(+2.45%)
Mar 19, 2021
224.68
226.09
223.05
224.02
47,741,948
-0.36(-0.16%)
Mar 18, 2021
226.17
227.76
224.00
224.38
35,826,052
-6.15(-2.67%)
Mar 17, 2021
229.66
232.00
226.82
230.53
30,391,540
-0.65(-0.28%)
Mar 16, 2021
229.79
233.46
229.46
231.18
28,873,112
+2.82(+1.23%)
Mar 15, 2021
228.51
228.72
225.44
228.36
26,775,800
-0.91(-0.40%)
Mar 12, 2021
227.58
229.34
226.82
229.28
23,293,362
-1.34(-0.58%)
Mar 11, 2021
228.51
232.60
227.88
230.62
30,740,184
+4.58(+2.03%)
Mar 10, 2021
230.49
230.49
225.67
226.04
30,572,416
-1.32(-0.58%)
Mar 09, 2021
226.48
228.91
225.31
227.36
33,966,696
+6.21(+2.81%)
Mar 08, 2021
225.01
226.96
220.89
221.15
36,240,828
-4.09(-1.82%)
Mar 05, 2021
223.22
226.86
220.24
225.24
43,055,228
+4.74(+2.15%)
Mar 04, 2021
220.51
226.10
218.10
220.50
45,843,876
-0.81(-0.36%)
Mar 03, 2021
225.77
227.16
221.02
221.31
34,908,052
-6.14(-2.70%)
Mar 02, 2021
230.50
230.78
227.04
227.45
23,429,252
-2.98(-1.30%)
Mar 01, 2021
229.42
230.95
226.75
230.43
26,039,312
+4.43(+1.96%)
Feb 26, 2021
225.16
228.91
223.24
226.00
38,887,256
+3.30(+1.48%)
Feb 25, 2021
225.71
228.15
221.62
222.70
40,594,108
-5.41(-2.37%)
Feb 24, 2021
223.69
228.74
222.71
228.11
27,044,446
+1.25(+0.55%)
Feb 23, 2021
223.99
228.38
222.45
226.86
31,034,832
-1.21(-0.53%)
Feb 22, 2021
230.90
231.40
226.02
228.07
37,449,808
-6.28(-2.68%)
Feb 19, 2021
237.06
237.16
233.58
234.35
25,976,042
-2.74(-1.16%)
Feb 18, 2021
235.16
237.23
234.25
237.09
17,389,608
-0.40(-0.17%)
Feb 17, 2021
234.69
237.60
234.32
237.49
22,266,692
+1.03(+0.44%)
Feb 16, 2021
237.75
238.82
235.71
236.46
27,525,968
-1.25(-0.53%)
Feb 12, 2021
236.69
238.01
235.52
237.71
17,067,922
+0.48(+0.20%)
Feb 11, 2021
237.51
237.87
234.96
237.23
16,224,046
+1.62(+0.69%)
Feb 10, 2021
237.72
238.62
233.74
235.61
22,825,096
-0.92(-0.39%)
Feb 09, 2021
234.69
237.49
234.21
236.53
24,280,946
+1.26(+0.54%)
Feb 08, 2021
235.93
236.44
233.66
235.27
22,886,164
+0.26(+0.11%)
Feb 05, 2021
235.04
236.06
233.28
235.01
18,607,342
+0.19(+0.08%)
Feb 04, 2021
235.45
236.02
233.23
234.82
26,035,114
-0.96(-0.41%)
Feb 03, 2021
232.46
237.81
232.15
235.78
27,900,520
+3.39(+1.46%)
Feb 02, 2021
234.13
235.11
231.60
232.40
26,637,680
-0.14(-0.06%)
Feb 01, 2021
228.08
235.30
225.53
232.53
34,308,048
+7.46(+3.31%)
Jan 29, 2021
228.43
230.95
224.48
225.07
43,804,092
-6.76(-2.92%)
Jan 28, 2021
228.61
235.43
228.11
231.83
50,525,492
+5.85(+2.59%)
Jan 27, 2021
230.93
233.30
223.31
225.98
71,882,112
+0.55(+0.25%)
Jan 26, 2021
224.97
227.22
223.25
225.43
50,238,800
+2.72(+1.22%)
Jan 25, 2021
222.31
222.96
217.56
222.71
34,129,160
+3.47(+1.58%)
Jan 22, 2021
220.34
223.24
219.09
219.24
31,096,162
+0.95(+0.44%)
Jan 21, 2021
218.03
219.58
215.81
218.29
31,642,138
+0.61(+0.28%)
Jan 20, 2021
211.23
219.08
210.84
217.68
38,787,652
+7.66(+3.65%)
Jan 19, 2021
207.40
210.54
206.31
210.01
31,238,560
+3.68(+1.78%)
Jan 15, 2021
207.18
208.14
205.73
206.33
32,718,238
-0.36(-0.17%)
Jan 14, 2021
209.50
211.00
206.42
206.69
30,215,590
-3.22(-1.53%)
Jan 13, 2021
207.66
210.32
207.58
209.91
20,664,042
+1.37(+0.66%)
Jan 12, 2021
210.07
210.65
206.98
208.55
23,938,978
-2.48(-1.18%)
Jan 11, 2021
211.98
212.41
210.29
211.03
23,736,192
-2.07(-0.97%)
Jan 08, 2021
212.19
214.03
210.58
213.10
23,658,876
+1.29(+0.61%)
Jan 07, 2021
207.68
212.83
207.36
211.81
28,517,902
+5.86(+2.85%)
Jan 06, 2021
205.87
210.06
205.65
205.95
36,982,300
-5.48(-2.59%)
Jan 05, 2021
210.81
212.03
209.29
211.43
24,529,062
+0.20(+0.10%)
Jan 04, 2021
215.92
216.38
208.43
211.22
38,249,368
-4.59(-2.13%)
Dec 31, 2020
215.81
215.81
215.81
20,875,040
+0.72(+0.33%)
Dec 30, 2020
218.54
218.93
214.89
215.10
20,875,040
-2.70(-1.24%)
Dec 29, 2020
219.59
220.43
216.94
217.79
17,884,106
-0.48(-0.22%)
Dec 28, 2020
217.78
219.32
216.40
218.28
18,459,600
+2.15(+0.99%)
Dec 24, 2020
214.84
216.97
214.63
216.13
10,873,444
+1.68(+0.78%)
Dec 23, 2020
216.48
216.92
214.24
214.46
19,265,382
-2.83(-1.30%)
Dec 22, 2020
216.08
218.93
215.26
217.29
23,306,512
+1.31(+0.61%)
Dec 21, 2020
211.09
217.35
210.83
215.98
38,269,596
+3.88(+1.83%)
Dec 18, 2020
212.10
213.16
209.60
212.10
65,294,152
-0.80(-0.38%)
Dec 17, 2020
213.34
214.33
211.45
212.90
33,467,836
+0.14(+0.06%)
Dec 16, 2020
208.37
213.57
208.34
212.77
36,075,876
+5.00(+2.41%)
Dec 15, 2020
208.77
209.02
205.94
207.77
27,827,406
-0.07(-0.03%)
Dec 14, 2020
206.77
209.79
206.56
207.84
29,667,100
+0.91(+0.44%)
Dec 11, 2020
203.81
206.98
202.90
206.93
31,927,658
+2.66(+1.30%)
Dec 10, 2020
205.48
206.75
204.11
204.27
27,242,520
-1.24(-0.60%)
Dec 09, 2020
208.77
208.84
204.94
205.51
33,406,426
-4.09(-1.95%)
Dec 08, 2020
207.62
210.51
206.57
209.59
23,979,238
+1.67(+0.80%)
Dec 07, 2020
208.00
209.14
206.66
207.93
25,315,058
-0.07(-0.03%)
Dec 04, 2020
207.86
208.98
206.85
207.99
25,421,010
+0.12(+0.06%)
Dec 03, 2020
208.24
209.95
207.31
207.88
25,864,702
-1.10(-0.52%)
Dec 02, 2020
208.50
209.07
206.48
208.97
24,437,368
-0.82(-0.39%)
Dec 01, 2020
208.14
210.87
207.01
209.79
31,850,486
+2.08(+1.00%)
Nov 30, 2020
207.74
208.38
204.58
207.71
34,048,812
-1.13(-0.54%)
Nov 27, 2020
208.47
209.85
207.68
208.84
14,956,409
+1.32(+0.64%)
Nov 25, 2020
208.72
208.90
206.15
207.52
21,655,988
+0.01(+0.00%)
Nov 24, 2020
203.37
207.89
202.66
207.51
34,952,724
+3.64(+1.78%)
Nov 23, 2020
204.69
205.99
201.98
203.87
26,417,502
-0.27(-0.13%)
Nov 20, 2020
205.90
206.95
203.76
204.14
23,542,312
-1.97(-0.96%)
Nov 19, 2020
205.10
206.70
203.69
206.11
25,526,944
+1.30(+0.63%)
Nov 18, 2020
207.31
208.78
204.66
204.81
29,208,688
-2.74(-1.32%)
Nov 17, 2020
209.13
210.66
207.18
207.55
24,929,894
-2.68(-1.28%)
Nov 16, 2020
207.94
210.72
207.60
210.23
25,754,838
+0.70(+0.33%)
Nov 13, 2020
209.39
210.41
207.26
209.53
19,250,828
+1.03(+0.50%)
Nov 12, 2020
210.21
212.05
207.55
208.50
22,313,642
-1.07(-0.51%)
Nov 11, 2020
205.54
211.01
205.36
209.57
30,398,248
+5.36(+2.63%)
Nov 10, 2020
207.59
209.52
202.96
204.21
45,453,364
-7.14(-3.38%)
Nov 09, 2020
217.20
220.77
210.86
211.35
45,810,572
-5.16(-2.38%)
Nov 06, 2020
215.10
217.13
211.00
216.51
26,072,208
+0.42(+0.19%)
Nov 05, 2020
214.88
216.90
214.02
216.09
37,220,280
+6.68(+3.19%)
Nov 04, 2020
207.12
211.28
205.57
209.41
43,661,780
+9.64(+4.82%)
Nov 03, 2020
197.32
201.41
196.57
199.78
28,356,506
+3.97(+2.03%)
Nov 02, 2020
197.71
198.66
193.67
195.81
31,817,240
-0.14(-0.07%)
Oct 30, 2020
196.94
197.71
193.19
195.94
38,211,812
-2.18(-1.10%)
Oct 29, 2020
197.49
200.68
196.81
198.12
32,456,406
+1.97(+1.01%)
Oct 28, 2020
200.98
202.11
195.59
196.15
52,844,876
-10.23(-4.96%)
Oct 27, 2020
204.77
207.75
203.55
206.38
37,749,928
+3.07(+1.51%)
Oct 26, 2020
206.96
209.37
201.39
203.31
38,312,172
-5.95(-2.84%)
Oct 23, 2020
208.10
209.31
206.29
209.26
19,508,432
+1.30(+0.62%)
Oct 22, 2020
207.03
209.09
204.88
207.96
23,090,978
+0.09(+0.04%)
Oct 21, 2020
206.25
209.93
206.25
207.88
23,454,824
+0.15(+0.07%)
Oct 20, 2020
208.84
210.36
206.22
207.73
23,488,034
+0.42(+0.20%)
Oct 19, 2020
213.31
215.13
206.83
207.31
28,528,308
-5.27(-2.48%)
Oct 16, 2020
213.05
215.12
212.25
212.58
26,925,720
+0.00(+0.00%)
Oct 15, 2020
210.10
213.26
209.05
212.58
23,481,034
-1.16(-0.54%)
Oct 14, 2020
215.81
216.99
212.07
213.74
24,216,780
-1.93(-0.90%)
Oct 13, 2020
215.54
217.95
213.32
215.68
29,904,480
+1.41(+0.66%)
Oct 12, 2020
211.74
216.64
209.82
214.26
41,790,316
+5.41(+2.59%)
Oct 09, 2020
204.42
208.90
204.42
208.85
27,339,248
+5.06(+2.48%)
Oct 08, 2020
203.72
204.38
201.60
203.79
20,580,340
+0.73(+0.36%)
Oct 07, 2020
200.39
203.34
200.06
203.07
26,514,218
+3.79(+1.90%)
Oct 06, 2020
202.09
203.41
198.22
199.27
29,479,046
-4.33(-2.12%)
Oct 05, 2020
200.54
203.63
200.31
203.60
22,019,526
+4.05(+2.03%)
Oct 02, 2020
201.29
204.19
198.91
199.54
34,259,000
-6.07(-2.95%)
Oct 01, 2020
206.61
207.09
204.51
205.61
28,052,636
+2.06(+1.01%)
Sep 30, 2020
201.03
205.15
199.88
203.55
34,941,548
+2.97(+1.48%)
Sep 29, 2020
202.60
203.30
200.14
200.58
25,065,198
-2.11(-1.04%)
Sep 28, 2020
204.08
205.72
201.35
202.69
33,043,436
+1.57(+0.78%)
Sep 25, 2020
196.99
202.30
196.01
201.12
30,417,782
+4.48(+2.28%)
Sep 24, 2020
193.41
198.94
192.78
196.64
32,206,424
+2.52(+1.30%)
Sep 23, 2020
201.20
201.39
193.58
194.12
31,781,508
-6.61(-3.29%)
Sep 22, 2020
198.45
201.39
195.56
200.73
34,590,376
+4.72(+2.41%)
Sep 21, 2020
190.83
196.18
190.05
196.01
41,116,816
+2.08(+1.07%)
Sep 18, 2020
196.26
197.09
189.92
193.93
57,064,716
-2.44(-1.24%)
Sep 17, 2020
193.60
197.74
193.51
196.37
35,124,136
-2.07(-1.04%)
Sep 16, 2020
203.83
203.86
198.04
198.44
27,229,276
-3.61(-1.79%)
Sep 15, 2020
201.70
203.02
200.26
202.05
22,506,966
+3.26(+1.64%)
Sep 14, 2020
197.66
202.46
197.45
198.79
31,369,002
+1.34(+0.68%)
Sep 11, 2020
200.52
201.91
194.75
197.45
34,739,796
-1.30(-0.65%)
Sep 10, 2020
206.52
207.82
197.53
198.75
36,620,400
-5.73(-2.80%)
Sep 09, 2020
200.91
207.91
200.04
204.48
47,159,796
+8.35(+4.26%)
Sep 08, 2020
199.84
203.26
195.68
196.13
54,632,660
-11.22(-5.41%)
Sep 04, 2020
208.17
211.32
198.58
207.34
61,651,256
-2.95(-1.40%)
Sep 03, 2020
221.88
221.92
208.03
210.30
60,229,232
-13.89(-6.19%)
Sep 02, 2020
220.62
225.35
220.02
224.18
35,198,924
+4.24(+1.93%)
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
.