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
)
406.66
+8.82 (+2.22%)
Official Closing Price
Updated: 4:15 PM EDT, May 3, 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 (%)
Apr 30, 2024
401.49
402.16
389.17
389.33
28,759,004
-12.92(-3.21%)
Apr 29, 2024
405.25
406.32
399.19
402.25
19,575,828
-4.07(-1.00%)
Apr 26, 2024
412.17
413.00
405.76
406.32
29,695,920
+7.28(+1.82%)
Apr 25, 2024
394.03
399.89
388.03
399.04
40,501,464
-10.02(-2.45%)
Apr 24, 2024
409.56
412.47
406.78
409.06
15,041,393
+1.49(+0.37%)
Apr 23, 2024
404.23
408.20
403.06
407.57
15,698,599
+6.61(+1.65%)
Apr 22, 2024
400.08
402.85
395.75
400.96
20,341,680
+1.84(+0.46%)
Apr 19, 2024
404.03
405.40
397.77
399.12
30,565,788
-5.15(-1.27%)
Apr 18, 2024
410.63
411.89
403.95
404.27
21,012,712
-7.57(-1.84%)
Apr 17, 2024
417.25
418.88
410.33
411.84
15,908,491
-2.74(-0.66%)
Apr 16, 2024
414.57
418.40
413.73
414.58
16,760,005
+0.94(+0.23%)
Apr 15, 2024
426.60
426.82
413.43
413.64
20,260,884
-8.26(-1.96%)
Apr 12, 2024
424.05
425.18
419.77
421.90
19,271,612
-6.03(-1.41%)
Apr 11, 2024
425.82
429.37
422.36
427.93
17,965,388
+4.67(+1.10%)
Apr 10, 2024
422.19
424.03
419.70
423.26
16,210,989
-3.02(-0.71%)
Apr 09, 2024
426.44
427.74
421.62
426.28
12,504,084
+1.69(+0.40%)
Apr 08, 2024
425.17
427.28
423.30
424.59
14,265,587
-0.93(-0.22%)
Apr 05, 2024
420.01
426.51
418.32
425.52
16,555,898
+7.64(+1.83%)
Apr 04, 2024
424.99
428.67
417.57
417.88
19,355,774
-2.57(-0.61%)
Apr 03, 2024
419.73
423.26
419.08
420.45
16,481,980
-0.99(-0.23%)
Apr 02, 2024
420.11
422.38
417.84
421.44
17,907,140
-3.13(-0.74%)
Apr 01, 2024
423.95
427.89
422.22
424.57
16,304,940
+3.85(+0.92%)
Mar 28, 2024
420.96
421.87
419.12
420.72
21,879,760
-0.71(-0.17%)
Mar 27, 2024
424.44
424.45
419.01
421.43
16,696,743
-0.22(-0.05%)
Mar 26, 2024
425.61
425.99
421.35
421.65
16,712,053
-1.21(-0.29%)
Mar 25, 2024
425.24
427.41
421.61
422.86
18,053,696
-5.88(-1.37%)
Mar 22, 2024
429.70
429.86
426.07
428.74
18,148,648
-0.63(-0.15%)
Mar 21, 2024
429.83
430.82
427.16
429.37
21,357,296
+4.14(+0.97%)
Mar 20, 2024
422.00
425.96
420.66
425.23
17,841,196
+3.82(+0.91%)
Mar 19, 2024
417.83
421.67
415.55
421.41
19,858,420
+4.09(+0.98%)
Mar 18, 2024
414.25
420.73
413.78
417.32
20,100,392
+0.90(+0.22%)
Mar 15, 2024
419.29
422.60
412.79
416.42
45,238,888
-8.80(-2.07%)
Mar 14, 2024
420.24
427.82
417.99
425.22
34,139,288
+10.12(+2.44%)
Mar 13, 2024
418.10
418.18
411.45
415.10
17,104,912
-0.18(-0.04%)
Mar 12, 2024
407.62
415.57
406.79
415.28
22,442,214
+10.76(+2.66%)
Mar 11, 2024
403.76
405.68
401.26
404.52
16,116,579
-1.70(-0.42%)
Mar 08, 2024
407.96
410.42
404.33
406.22
18,002,600
-2.92(-0.71%)
Mar 07, 2024
406.12
409.78
402.24
409.14
18,508,392
+7.05(+1.75%)
Mar 06, 2024
402.97
405.16
398.39
402.09
22,316,856
-0.56(-0.14%)
Mar 05, 2024
413.96
414.25
400.64
402.65
26,889,636
-12.27(-2.96%)
Mar 04, 2024
413.44
417.35
412.32
414.92
17,578,108
-0.58(-0.14%)
Mar 01, 2024
411.27
415.87
410.88
415.50
17,823,896
+1.86(+0.45%)
Feb 29, 2024
408.64
414.20
405.92
413.64
31,919,856
+5.92(+1.45%)
Feb 28, 2024
408.17
409.30
405.32
407.72
13,181,199
+0.24(+0.06%)
Feb 27, 2024
407.99
408.32
403.85
407.48
15,090,566
-0.06(-0.01%)
Feb 26, 2024
411.45
412.16
407.36
407.54
16,177,065
-2.80(-0.68%)
Feb 23, 2024
415.67
415.86
408.97
410.34
16,296,692
-1.31(-0.32%)
Feb 22, 2024
410.19
412.83
408.57
411.65
27,083,532
+9.47(+2.35%)
Feb 21, 2024
400.17
402.29
397.22
402.18
18,521,876
-0.61(-0.15%)
Feb 20, 2024
403.24
404.49
398.01
402.79
24,279,032
-1.27(-0.31%)
Feb 16, 2024
407.96
408.29
403.44
404.06
23,073,788
-2.50(-0.61%)
Feb 15, 2024
408.14
409.13
404.29
406.56
21,853,420
-2.93(-0.72%)
Feb 14, 2024
408.07
409.84
404.57
409.49
20,470,824
+3.66(+0.90%)
Feb 13, 2024
404.19
409.31
402.65
405.83
27,849,312
-8.73(-2.11%)
Feb 12, 2024
419.77
419.96
413.99
414.56
21,223,040
-5.21(-1.24%)
Feb 09, 2024
414.48
420.04
414.32
419.77
22,074,002
+6.43(+1.56%)
Feb 08, 2024
413.29
414.79
411.77
413.35
21,821,636
+0.06(+0.01%)
Feb 07, 2024
406.69
413.54
406.65
413.29
22,361,626
+8.54(+2.11%)
Feb 06, 2024
405.13
407.22
402.17
404.74
18,423,428
-0.16(-0.04%)
Feb 05, 2024
409.14
410.40
403.25
404.90
25,370,904
-5.56(-1.35%)
Feb 02, 2024
403.06
411.89
402.82
410.46
28,309,010
+7.43(+1.84%)
Feb 01, 2024
401.09
407.25
401.06
403.04
30,639,066
+6.19(+1.56%)
Jan 31, 2024
406.21
414.55
396.48
396.85
47,248,784
-10.99(-2.69%)
Jan 30, 2024
411.50
412.29
405.70
407.84
32,979,998
-1.13(-0.28%)
Jan 29, 2024
405.31
409.22
403.58
408.96
24,418,892
+5.78(+1.43%)
Jan 26, 2024
403.62
405.42
401.69
403.19
17,836,498
-0.94(-0.23%)
Jan 25, 2024
403.57
406.26
401.79
404.12
20,978,184
+2.31(+0.57%)
Jan 24, 2024
400.80
404.88
399.71
401.82
25,165,648
+3.65(+0.92%)
Jan 23, 2024
395.02
398.64
393.20
398.16
20,718,306
+2.38(+0.60%)
Jan 22, 2024
399.28
399.88
392.86
395.78
26,930,826
-2.16(-0.54%)
Jan 19, 2024
395.03
397.94
392.77
397.94
29,422,886
+4.79(+1.22%)
Jan 18, 2024
391.00
393.26
389.40
393.14
23,480,454
+4.39(+1.13%)
Jan 17, 2024
387.26
389.39
384.10
388.75
22,257,430
-0.80(-0.20%)
Jan 16, 2024
392.93
393.30
386.91
389.55
27,215,776
+1.80(+0.46%)
Jan 12, 2024
384.78
387.96
383.94
387.75
21,701,928
+3.83(+1.00%)
Jan 11, 2024
385.29
389.96
379.68
383.92
27,844,994
+1.86(+0.49%)
Jan 10, 2024
375.68
383.46
375.63
382.06
25,519,182
+6.97(+1.86%)
Jan 09, 2024
371.32
375.30
370.50
375.10
20,849,540
+1.10(+0.29%)
Jan 08, 2024
368.62
374.51
368.33
374.00
23,146,758
+6.93(+1.89%)
Jan 05, 2024
368.29
371.37
365.82
367.07
21,124,536
-0.19(-0.05%)
Jan 04, 2024
369.98
372.41
366.49
367.26
20,924,904
-2.65(-0.72%)
Jan 03, 2024
368.33
372.57
367.83
369.92
23,100,844
-0.27(-0.07%)
Jan 02, 2024
373.17
375.21
366.09
370.19
25,346,858
-5.16(-1.37%)
Dec 29, 2023
375.31
376.46
372.79
375.35
18,771,358
+0.76(+0.20%)
Dec 28, 2023
374.68
375.76
373.47
374.59
14,361,477
+1.21(+0.32%)
Dec 27, 2023
373.00
374.37
372.12
373.38
14,928,166
-0.59(-0.16%)
Dec 26, 2023
374.31
376.25
372.81
373.97
12,687,427
+0.08(+0.02%)
Dec 22, 2023
372.99
374.49
372.02
373.89
17,140,810
+1.04(+0.28%)
Dec 21, 2023
371.87
373.72
369.36
372.85
17,731,612
+2.92(+0.79%)
Dec 20, 2023
374.31
375.34
369.85
369.94
26,280,594
-2.64(-0.71%)
Dec 19, 2023
370.81
372.57
369.16
372.57
20,618,086
+0.61(+0.16%)
Dec 18, 2023
368.77
372.31
368.00
371.96
21,829,590
+1.92(+0.52%)
Dec 15, 2023
366.17
371.71
365.60
370.05
78,696,112
+4.79(+1.31%)
Dec 14, 2023
372.62
373.07
363.46
365.25
43,728,388
-8.42(-2.25%)
Dec 13, 2023
375.33
376.94
370.09
373.68
30,792,854
-0.01(-0.00%)
Dec 12, 2023
370.17
373.73
369.78
373.69
24,887,840
+3.07(+0.83%)
Dec 11, 2023
367.80
370.92
365.43
370.62
27,740,038
-2.93(-0.78%)
Dec 08, 2023
368.52
373.77
367.55
373.54
20,192,104
+3.27(+0.88%)
Dec 07, 2023
367.55
370.77
365.64
370.27
23,142,938
+2.15(+0.58%)
Dec 06, 2023
372.85
373.49
367.35
368.12
21,200,238
-3.71(-1.00%)
Dec 05, 2023
365.77
372.39
364.95
371.83
23,402,446
+3.37(+0.92%)
Dec 04, 2023
368.42
368.84
362.23
368.46
32,097,184
-5.36(-1.43%)
Dec 01, 2023
376.06
377.46
370.62
373.82
33,136,666
-4.39(-1.16%)
Nov 30, 2023
377.79
379.39
374.78
378.21
31,209,216
+0.06(+0.02%)
Nov 29, 2023
383.05
383.54
376.74
378.15
28,997,934
-3.84(-1.01%)
Nov 28, 2023
377.65
382.29
377.46
381.99
20,467,386
+4.08(+1.08%)
Nov 27, 2023
376.08
379.94
375.51
377.91
22,234,332
+1.18(+0.31%)
Nov 24, 2023
376.63
377.27
374.44
376.73
10,200,879
-0.42(-0.11%)
Nov 22, 2023
377.30
379.09
374.27
377.15
23,415,844
+4.77(+1.28%)
Nov 21, 2023
374.98
375.53
370.44
372.38
28,399,716
-4.36(-1.16%)
Nov 20, 2023
370.54
378.17
370.32
376.74
52,565,964
+7.58(+2.05%)
Nov 17, 2023
372.92
373.68
366.32
369.17
40,399,916
-6.31(-1.68%)
Nov 16, 2023
370.28
375.66
369.50
375.48
27,406,828
+6.49(+1.76%)
Nov 15, 2023
370.60
372.44
366.43
368.99
27,459,918
+0.15(+0.04%)
Nov 14, 2023
369.58
370.51
365.93
368.84
27,754,928
+3.58(+0.98%)
Nov 13, 2023
366.80
367.05
364.49
365.26
20,070,562
-2.98(-0.81%)
Nov 10, 2023
360.09
368.67
359.67
368.24
28,176,864
+8.95(+2.49%)
Nov 09, 2023
360.90
363.38
358.97
359.30
24,900,372
-2.50(-0.69%)
Nov 08, 2023
360.28
362.46
359.16
361.80
26,952,302
+2.66(+0.74%)
Nov 07, 2023
358.01
361.06
356.25
359.14
25,909,266
+3.99(+1.12%)
Nov 06, 2023
352.08
356.16
351.99
355.15
23,905,170
+3.72(+1.06%)
Nov 03, 2023
348.28
353.02
345.99
351.44
23,729,478
+4.46(+1.29%)
Nov 02, 2023
345.90
347.48
343.44
346.97
24,412,546
+2.24(+0.65%)
Nov 01, 2023
338.48
346.08
338.34
344.73
28,247,368
+7.93(+2.35%)
Oct 31, 2023
337.54
337.69
333.40
336.80
20,341,514
+0.80(+0.24%)
Oct 30, 2023
332.12
338.14
329.24
336.01
22,909,164
+7.47(+2.27%)
Oct 27, 2023
329.14
335.42
327.13
328.54
29,972,412
+1.91(+0.59%)
Oct 26, 2023
339.22
340.31
325.68
326.62
37,932,140
-12.73(-3.75%)
Oct 25, 2023
343.69
344.86
336.31
339.35
55,234,448
+10.10(+3.07%)
Oct 24, 2023
330.02
330.56
326.33
329.25
31,123,062
+1.20(+0.37%)
Oct 23, 2023
324.21
331.44
323.14
328.05
24,514,406
+2.64(+0.81%)
Oct 20, 2023
330.44
330.64
324.19
325.41
25,188,868
-4.63(-1.40%)
Oct 19, 2023
330.87
335.58
329.63
330.04
25,135,272
+1.20(+0.37%)
Oct 18, 2023
331.20
334.29
327.03
328.83
23,229,260
-1.94(-0.59%)
Oct 17, 2023
328.32
332.17
326.14
330.78
18,402,420
-0.58(-0.17%)
Oct 16, 2023
329.77
334.84
329.32
331.35
22,241,360
+4.89(+1.50%)
Oct 13, 2023
331.10
332.54
325.10
326.46
21,167,600
-3.42(-1.04%)
Oct 12, 2023
329.29
332.34
327.45
329.88
19,378,454
-1.29(-0.39%)
Oct 11, 2023
329.93
331.53
327.87
331.17
20,128,204
+4.05(+1.24%)
Oct 10, 2023
329.68
329.82
326.40
327.12
20,624,672
-1.43(-0.43%)
Oct 09, 2023
323.49
329.02
321.93
328.55
19,956,606
+2.55(+0.78%)
Oct 06, 2023
315.33
327.92
315.08
326.00
25,812,282
+7.87(+2.47%)
Oct 05, 2023
317.86
318.74
313.68
318.12
17,027,780
+0.40(+0.13%)
Oct 04, 2023
312.82
318.80
312.79
317.72
20,782,820
+5.54(+1.78%)
Oct 03, 2023
319.59
320.15
310.01
312.18
21,095,122
-8.38(-2.61%)
Oct 02, 2023
315.06
320.64
313.96
320.56
20,642,260
+6.03(+1.92%)
Sep 29, 2023
316.52
318.24
313.76
314.53
24,271,300
+2.08(+0.66%)
Sep 28, 2023
309.79
314.26
308.25
312.45
19,752,198
+0.81(+0.26%)
Sep 27, 2023
311.09
313.08
308.49
311.64
19,474,792
+0.71(+0.23%)
Sep 26, 2023
313.91
314.66
308.82
310.93
26,381,768
-5.38(-1.70%)
Sep 25, 2023
315.37
316.40
313.78
316.31
17,895,392
+0.53(+0.17%)
Sep 22, 2023
320.08
320.21
314.93
315.78
21,531,486
-2.51(-0.79%)
Sep 21, 2023
318.03
324.09
313.78
318.30
36,291,076
-1.23(-0.39%)
Sep 20, 2023
328.24
328.32
319.27
319.53
21,596,992
-7.85(-2.40%)
Sep 19, 2023
324.91
328.12
323.25
327.38
16,756,067
-0.41(-0.12%)
Sep 18, 2023
326.53
329.12
325.10
327.79
16,896,682
-1.15(-0.35%)
Sep 15, 2023
335.62
336.09
328.38
328.94
38,296,328
-8.45(-2.50%)
Sep 14, 2023
337.84
339.54
335.27
337.39
20,327,610
+2.63(+0.79%)
Sep 13, 2023
330.03
335.55
329.89
334.76
16,610,559
+4.27(+1.29%)
Sep 12, 2023
334.52
335.49
330.20
330.49
17,992,916
-6.15(-1.83%)
Sep 11, 2023
335.94
337.11
334.13
336.63
16,651,882
+3.65(+1.10%)
Sep 08, 2023
328.81
334.86
328.19
332.98
19,624,632
+4.34(+1.32%)
Sep 07, 2023
330.01
331.79
327.76
328.63
18,449,156
-2.96(-0.89%)
Sep 06, 2023
332.09
333.17
328.90
331.59
17,601,060
-0.67(-0.20%)
Sep 05, 2023
327.73
333.56
327.39
332.26
18,622,372
+4.87(+1.49%)
Sep 01, 2023
330.03
330.71
325.52
327.39
15,008,726
+0.87(+0.27%)
Aug 31, 2023
327.93
329.63
325.52
326.52
26,561,272
-1.00(-0.30%)
Aug 30, 2023
327.40
328.54
325.18
327.52
15,277,023
+0.38(+0.12%)
Aug 29, 2023
320.63
327.71
320.63
327.14
19,415,260
+4.69(+1.46%)
Aug 28, 2023
324.40
324.89
320.48
322.45
14,862,292
+0.72(+0.22%)
Aug 25, 2023
320.23
324.10
317.57
321.73
21,876,420
+3.00(+0.94%)
Aug 24, 2023
331.56
331.69
318.72
318.73
23,357,250
-7.00(-2.15%)
Aug 23, 2023
322.57
327.93
322.21
325.74
21,207,184
+4.52(+1.41%)
Aug 22, 2023
324.24
324.81
320.22
321.21
16,159,305
+0.58(+0.18%)
Aug 21, 2023
316.70
321.52
315.81
320.63
24,113,992
+5.38(+1.71%)
Aug 18, 2023
313.27
317.15
310.35
315.26
24,853,112
-0.40(-0.13%)
Aug 17, 2023
319.30
320.63
314.99
315.65
21,329,888
-3.51(-1.10%)
Aug 16, 2023
319.56
323.17
318.57
319.16
20,768,322
-0.78(-0.24%)
Aug 15, 2023
321.07
323.15
318.99
319.94
17,108,566
-2.17(-0.67%)
Aug 14, 2023
319.47
322.12
318.17
322.11
18,942,016
+3.01(+0.94%)
Aug 11, 2023
318.35
320.49
317.30
319.09
24,854,180
-1.91(-0.59%)
Aug 10, 2023
324.07
326.30
319.26
321.00
20,229,104
+0.70(+0.22%)
Aug 09, 2023
324.52
325.16
319.13
320.31
22,495,824
-3.80(-1.17%)
Aug 08, 2023
325.01
326.79
321.07
324.10
22,477,292
-4.04(-1.23%)
Aug 07, 2023
326.41
329.13
325.56
328.14
17,841,706
+2.32(+0.71%)
Aug 04, 2023
329.90
333.14
325.29
325.82
23,884,386
+1.11(+0.34%)
Aug 03, 2023
324.05
327.91
324.00
324.71
18,450,432
-0.84(-0.26%)
Aug 02, 2023
331.64
331.64
324.41
325.55
27,910,776
-8.78(-2.63%)
Aug 01, 2023
333.19
336.52
331.71
334.33
18,475,302
+0.42(+0.13%)
Jul 31, 2023
334.91
335.68
331.37
333.91
25,587,084
-2.44(-0.72%)
Jul 28, 2023
331.68
337.98
331.18
336.35
28,658,098
+7.61(+2.31%)
Jul 27, 2023
338.45
339.29
327.08
328.75
39,839,696
-7.01(-2.09%)
Jul 26, 2023
339.40
342.61
331.14
335.75
58,708,100
-13.13(-3.76%)
Jul 25, 2023
345.04
349.79
343.01
348.88
41,681,104
+5.84(+1.70%)
Jul 24, 2023
343.79
344.85
340.27
343.05
26,861,050
+1.33(+0.39%)
Jul 21, 2023
347.06
348.21
337.80
341.72
71,390,000
-3.08(-0.89%)
Jul 20, 2023
351.46
355.83
343.31
344.80
33,960,352
-8.16(-2.31%)
Jul 19, 2023
359.59
360.30
350.33
352.96
39,942,456
-4.38(-1.23%)
Jul 18, 2023
343.76
364.59
340.13
357.34
65,238,124
+13.68(+3.98%)
Jul 17, 2023
343.62
344.92
340.16
343.67
20,474,414
+0.49(+0.14%)
Jul 14, 2023
345.51
349.33
342.25
343.18
28,576,584
+2.56(+0.75%)
Jul 13, 2023
337.53
341.69
337.00
340.61
20,681,074
+5.23(+1.56%)
Jul 12, 2023
334.59
339.61
333.67
335.38
30,166,658
+4.90(+1.48%)
Jul 11, 2023
329.08
330.87
325.05
330.49
26,853,724
+0.64(+0.19%)
Jul 10, 2023
332.60
333.23
325.63
329.85
32,976,680
-5.36(-1.60%)
Jul 07, 2023
337.29
339.75
334.99
335.21
21,442,246
-4.03(-1.19%)
Jul 06, 2023
335.29
340.94
333.50
339.23
28,349,686
+3.10(+0.92%)
Jul 05, 2023
333.09
339.61
332.73
336.13
18,274,470
+0.16(+0.05%)
Jul 03, 2023
337.17
338.86
334.56
335.97
12,584,558
-2.54(-0.75%)
Jun 30, 2023
335.73
340.68
335.19
338.51
27,040,124
+5.46(+1.64%)
Jun 29, 2023
332.71
334.10
330.63
333.05
17,092,702
-0.88(-0.26%)
Jun 28, 2023
332.66
335.96
331.82
333.92
20,373,858
+1.35(+0.41%)
Jun 27, 2023
329.88
334.14
327.33
332.57
24,484,096
+5.88(+1.80%)
Jun 26, 2023
331.73
334.10
326.53
326.69
21,621,034
-6.33(-1.90%)
Jun 23, 2023
332.36
335.94
331.46
333.02
23,316,660
-4.66(-1.38%)
Jun 22, 2023
332.12
338.09
331.35
337.68
23,684,894
+6.11(+1.84%)
Jun 21, 2023
334.36
335.71
330.09
331.57
25,262,132
-4.46(-1.33%)
Jun 20, 2023
337.28
340.04
333.86
336.03
26,527,328
-4.25(-1.25%)
Jun 16, 2023
349.22
349.37
339.91
340.29
46,848,108
-5.81(-1.68%)
Jun 15, 2023
335.46
347.75
335.19
346.09
39,319,676
+10.76(+3.21%)
Jun 14, 2023
332.34
337.02
330.82
335.33
26,176,178
+3.03(+0.91%)
Jun 13, 2023
332.46
334.97
328.42
332.29
23,080,328
+2.42(+0.74%)
Jun 12, 2023
326.62
330.12
323.22
329.87
24,427,846
+5.03(+1.55%)
Jun 09, 2023
323.05
328.02
322.47
324.84
22,664,366
+1.52(+0.47%)
Jun 08, 2023
322.00
324.69
321.42
323.32
23,397,278
+1.87(+0.58%)
Jun 07, 2023
329.67
332.49
320.57
321.45
40,955,108
-10.24(-3.09%)
Jun 06, 2023
333.33
333.37
330.19
331.69
20,509,374
-2.25(-0.67%)
Jun 05, 2023
333.22
336.54
332.66
333.93
21,423,122
+0.54(+0.16%)
Jun 02, 2023
332.25
335.48
330.56
333.40
26,029,624
+2.80(+0.85%)
Jun 01, 2023
323.98
331.54
322.78
330.59
26,927,802
+4.17(+1.28%)
May 31, 2023
330.31
333.93
325.38
326.43
46,215,816
-2.80(-0.85%)
May 30, 2023
333.23
333.74
328.55
329.23
29,665,954
-1.67(-0.50%)
May 26, 2023
322.08
331.41
321.95
330.90
36,956,252
+6.93(+2.14%)
May 25, 2023
321.31
324.95
318.09
323.97
43,531,364
+12.00(+3.85%)
May 24, 2023
312.85
314.61
310.74
311.98
23,470,004
-1.40(-0.45%)
May 23, 2023
318.12
320.79
313.37
313.38
30,979,780
-5.88(-1.84%)
May 22, 2023
316.70
320.66
316.11
319.26
24,238,874
+2.82(+0.89%)
May 19, 2023
314.85
316.85
314.48
316.44
27,712,362
-0.18(-0.06%)
May 18, 2023
312.65
317.13
311.85
316.62
27,419,758
+4.49(+1.44%)
May 17, 2023
310.43
312.55
308.88
312.12
24,454,834
+2.92(+0.95%)
May 16, 2023
307.31
311.16
307.31
309.20
26,939,714
+2.26(+0.74%)
May 15, 2023
306.58
307.38
305.09
306.94
16,464,815
+0.49(+0.16%)
May 12, 2023
308.02
308.12
304.11
306.45
19,937,024
-1.13(-0.37%)
May 11, 2023
307.58
308.59
303.77
307.59
31,933,764
-2.18(-0.70%)
May 10, 2023
306.11
310.45
305.17
309.77
30,466,612
+5.27(+1.73%)
May 09, 2023
305.49
307.52
303.82
304.50
21,511,728
-1.64(-0.53%)
May 08, 2023
307.61
307.68
303.60
306.14
21,487,692
-1.98(-0.64%)
May 05, 2023
303.23
309.43
301.79
308.12
28,428,628
+5.20(+1.72%)
May 04, 2023
303.75
305.26
300.93
302.92
22,677,632
+1.00(+0.33%)
May 03, 2023
304.12
306.10
301.62
301.92
22,525,142
-1.00(-0.33%)
May 02, 2023
305.25
306.66
301.44
302.92
26,599,854
-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
.