Date	Open	High	Low	Close	Volume	Change (%)
Aug 30, 2019	133.15	133.18	130.39	131.91	25,025,380	-0.25(-0.19%)
Aug 29, 2019	131.33	132.47	131.00	132.16	21,080,154	+2.45(+1.89%)
Aug 28, 2019	129.06	129.91	127.79	129.71	18,187,600	-0.17(-0.13%)
Aug 27, 2019	130.51	130.82	128.85	129.89	24,153,340	+0.28(+0.21%)
Aug 26, 2019	129.17	129.71	128.12	129.61	21,235,522	+1.97(+1.54%)
Aug 23, 2019	131.27	132.38	127.07	127.64	40,251,232	-4.20(-3.19%)
Aug 22, 2019	132.68	133.20	130.41	131.84	19,545,060	-0.97(-0.73%)
Aug 21, 2019	132.57	133.47	132.05	132.80	15,653,223	+1.46(+1.11%)
Aug 20, 2019	132.25	132.73	131.32	131.34	22,134,386	-1.10(-0.83%)
Aug 19, 2019	131.91	132.57	130.98	132.44	25,460,080	+2.18(+1.68%)
Aug 16, 2019	129.06	130.57	128.91	130.26	26,154,056	+2.34(+1.83%)
Aug 15, 2019	128.59	128.78	126.55	127.92	29,386,508	-0.29(-0.22%)
Aug 14, 2019	130.48	131.01	127.91	128.20	33,975,852	-3.98(-3.01%)
Aug 13, 2019	129.75	132.37	128.75	132.18	26,724,512	+2.68(+2.07%)
Aug 12, 2019	130.72	131.48	128.98	129.50	21,473,538	-1.83(-1.39%)
Aug 09, 2019	132.19	132.93	130.14	131.33	24,606,038	-1.12(-0.85%)
Aug 08, 2019	130.28	132.55	129.64	132.46	28,822,238	+3.44(+2.67%)
Aug 07, 2019	127.59	129.37	125.73	129.02	35,022,180	+0.56(+0.44%)
Aug 06, 2019	127.61	129.40	127.04	128.45	34,275,220	+2.37(+1.88%)
Aug 05, 2019	127.13	127.73	124.72	126.09	44,793,328	-4.47(-3.43%)
Aug 02, 2019	131.70	131.91	129.00	130.56	32,286,572	-1.11(-0.84%)

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.

Microsoft (NQ: MSFT )

Historical Prices

Sections

Services

Follow Us