PLUS1
MSFT Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27 2020 | 149.80 | -5.70 | -3.67% | 151.75 | 154.89 | 149.20 | 55,485,786 |
| Mar 26 2020 | 155.50 | 8.87 | 6.05% | 148.10 | 156.66 | 148.38 | 63,190,229 |
| Mar 25 2020 | 146.63 | -1.01 | -0.68% | 148.91 | 154.90 | 144.5501 | 74,100,869 |
| Mar 24 2020 | 147.64 | 11.79 | 8.68% | 143.98 | 149.59 | 140.06 | 81,227,484 |
| Mar 23 2020 | 135.85 | -1.50 | -1.09% | 137.01 | 140.55 | 132.52 | 76,783,900 |
| Mar 20 2020 | 137.35 | -4.65 | -3.27% | 146.01 | 147.0699 | 135.90 | 83,838,092 |
| Mar 19 2020 | 142.00 | 1.61 | 1.15% | 142.77 | 150.15 | 138.30 | 82,350,142 |
| Mar 18 2020 | 140.39 | -5.61 | -3.84% | 138.00 | 146.00 | 135.02 | 80,153,256 |
| Mar 17 2020 | 146.00 | 9.60 | 7.04% | 140.00 | 147.4998 | 135.00 | 80,069,130 |
| Mar 16 2020 | 136.40 | -21.04 | -13.36% | 140.00 | 149.3496 | 135.00 | 85,923,021 |
| Mar 13 2020 | 157.44 | 17.89 | 12.82% | 147.50 | 161.91 | 140.73 | 87,943,600 |
| Mar 12 2020 | 139.55 | -14.31 | -9.3% | 145.30 | 153.42 | 138.58 | 91,918,567 |
| Mar 11 2020 | 153.86 | -6.89 | -4.29% | 157.34 | 157.6099 | 151.15 | 55,932,229 |
| Mar 10 2020 | 160.75 | 10.48 | 6.97% | 158.04 | 161.10 | 152.58 | 64,147,504 |
| Mar 09 2020 | 150.27 | -10.74 | -6.67% | 150.91 | 157.73 | 148.60 | 69,609,909 |
| Mar 06 2020 | 161.01 | -5.64 | -3.38% | 162.61 | 163.087 | 156.00 | 70,203,205 |
| Mar 05 2020 | 166.65 | -3.67 | -2.15% | 166.10 | 170.87 | 165.10 | 47,037,508 |
| Mar 04 2020 | 170.32 | 5.64 | 3.42% | 168.48 | 170.70 | 165.625 | 48,741,569 |
| Mar 03 2020 | 164.68 | -7.91 | -4.58% | 173.66 | 175.00 | 162.279 | 70,632,493 |
| Mar 02 2020 | 172.59 | 10.43 | 6.43% | 165.31 | 172.92 | 162.31 | 68,570,948 |
| Feb 28 2020 | 162.16 | 3.57 | 2.25% | 152.41 | 163.71 | 151.80 | 95,449,412 |
| Feb 27 2020 | 158.59 | -11.50 | -6.76% | 163.37 | 170.17 | 157.93 | 90,701,959 |
| Feb 26 2020 | 170.09 | 1.76 | 1.05% | 169.71 | 173.26 | 168.21 | 53,997,894 |
| Feb 25 2020 | 168.33 | -2.47 | -1.45% | 174.20 | 174.84 | 167.6462 | 64,209,496 |
| Feb 24 2020 | 170.80 | -7.70 | -4.31% | 167.77 | 174.55 | 164.02 | 67,780,325 |
| Feb 21 2020 | 178.50 | -6.09 | -3.3% | 183.17 | 183.4799 | 177.25 | 48,313,035 |
| Feb 20 2020 | 184.59 | -2.69 | -1.44% | 186.95 | 187.74 | 181.10 | 36,510,465 |
| Feb 19 2020 | 187.28 | 0.08 | 0.04% | 188.06 | 188.2398 | 186.47 | 29,506,419 |
| Feb 18 2020 | 187.20 | 1.90 | 1.03% | 185.73 | 187.695 | 185.50 | 27,079,614 |
| Feb 17 2020 | 185.30 | 0.00 | +0.00% | 183.25 | 185.44 | 182.65 | 0 |
| Feb 14 2020 | 185.30 | 1.43 | 0.78% | 183.25 | 185.44 | 182.65 | 22,857,251 |
| Feb 13 2020 | 183.87 | -0.80 | -0.43% | 183.10 | 186.23 | 182.21 | 34,723,652 |
| Feb 12 2020 | 184.67 | 0.42 | 0.23% | 185.58 | 185.835 | 181.85 | 46,683,325 |
| Feb 11 2020 | 184.25 | -4.45 | -2.36% | 190.65 | 190.67 | 183.50 | 52,384,125 |
| Feb 10 2020 | 188.70 | 4.85 | 2.64% | 183.51 | 188.84 | 183.25 | 32,114,219 |
| Feb 07 2020 | 183.85 | 0.17 | 0.09% | 182.845 | 185.63 | 182.48 | 29,866,226 |
| Feb 06 2020 | 183.68 | 3.68 | 2.04% | 180.97 | 183.8199 | 179.90 | 27,390,558 |
| Feb 05 2020 | 180.00 | -0.10 | -0.06% | 184.03 | 184.25 | 178.4101 | 38,628,653 |
| Feb 04 2020 | 180.10 | 5.61 | 3.22% | 177.13 | 180.64 | 176.31 | 36,119,989 |
| Feb 03 2020 | 174.49 | 4.19 | 2.46% | 170.43 | 174.50 | 170.23 | 28,255,922 |
| Jan 31 2020 | 170.3002 | -2.69 | -1.55% | 172.36 | 172.39 | 169.58 | 35,353,556 |
| Jan 30 2020 | 172.99 | 4.83 | 2.87% | 174.025 | 174.031 | 170.79 | 51,104,849 |
| Jan 29 2020 | 168.16 | 2.66 | 1.61% | 167.84 | 168.75 | 165.70 | 30,244,811 |
| Jan 28 2020 | 165.50 | 3.31 | 2.04% | 163.78 | 165.755 | 163.073 | 21,121,420 |
| Jan 27 2020 | 162.19 | -2.81 | -1.7% | 161.15 | 163.375 | 160.21 | 30,971,494 |
| Jan 24 2020 | 165.00 | -1.72 | -1.03% | 167.51 | 168.00 | 164.45 | 24,425,828 |
| Jan 23 2020 | 166.72 | 1.02 | 0.62% | 166.19 | 166.80 | 165.27 | 17,485,377 |
| Jan 22 2020 | 165.70 | -0.80 | -0.48% | 167.40 | 167.475 | 165.68 | 23,394,193 |
| Jan 21 2020 | 166.50 | -0.59 | -0.35% | 166.68 | 168.189 | 166.43 | 27,228,067 |
| Jan 20 2020 | 167.09 | 0.00 | +0.00% | 167.41 | 167.425 | 165.43 | 0 |
| Jan 17 2020 | 167.09 | 0.90 | 0.54% | 167.41 | 167.425 | 165.43 | 29,609,583 |
| Jan 16 2020 | 166.19 | 3.01 | 1.84% | 164.35 | 166.24 | 164.045 | 22,297,465 |
| Jan 15 2020 | 163.18 | 1.05 | 0.65% | 162.62 | 163.929 | 162.6055 | 19,647,254 |
| Jan 14 2020 | 162.13 | -1.12 | -0.69% | 163.39 | 163.68 | 161.72 | 21,825,707 |
| Jan 13 2020 | 163.25 | 2.07 | 1.28% | 161.80 | 163.31 | 161.26 | 18,627,575 |
| Jan 10 2020 | 161.18 | -0.91 | -0.56% | 162.8235 | 163.22 | 161.18 | 20,949,566 |
| Jan 09 2020 | 162.09 | 2.06 | 1.29% | 161.835 | 162.20 | 161.0729 | 19,790,246 |
| Jan 08 2020 | 160.03 | 2.48 | 1.57% | 158.93 | 160.80 | 157.96 | 27,223,377 |
| Jan 07 2020 | 157.55 | -1.48 | -0.93% | 159.32 | 159.85 | 157.32 | 20,837,610 |
| Jan 06 2020 | 159.03 | 0.21 | 0.13% | 157.08 | 159.10 | 156.51 | 19,093,431 |
| Jan 03 2020 | 158.82 | -1.75 | -1.09% | 158.32 | 159.945 | 157.60 | 20,632,297 |
| Jan 02 2020 | 160.57 | 2.90 | 1.84% | 158.74 | 160.73 | 157.70 | 22,103,844 |
| Jan 01 2020 | 157.67 | 0.00 | +0.00% | 156.77 | 157.77 | 156.45 | 0 |
| Dec 31 2019 | 157.67 | 0.07 | 0.04% | 156.77 | 157.77 | 156.45 | 17,569,924 |
| Dec 30 2019 | 157.60 | -1.38 | -0.87% | 158.93 | 159.25 | 156.73 | 16,265,245 |
