PLUS1
MSFT Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Sep 24 2021 | 299.35 | -0.21 | -0.07% | 298.34 | 299.80 | 296.93 | 14,992,607 |
| Sep 23 2021 | 299.56 | 0.98 | 0.33% | 298.85 | 300.90 | 297.5339 | 18,594,065 |
| Sep 22 2021 | 298.58 | 3.78 | 1.28% | 296.725 | 300.22 | 294.55 | 26,611,374 |
| Sep 21 2021 | 294.80 | 0.50 | 0.17% | 295.69 | 297.54 | 294.07 | 22,336,205 |
| Sep 20 2021 | 294.30 | -5.57 | -1.86% | 296.33 | 298.70 | 289.52 | 38,233,587 |
| Sep 17 2021 | 299.87 | -5.35 | -1.75% | 304.35 | 304.50 | 299.53 | 41,263,654 |
| Sep 16 2021 | 305.22 | 0.40 | 0.13% | 303.88 | 305.31 | 300.76 | 19,528,314 |
| Sep 15 2021 | 304.82 | 5.03 | 1.68% | 303.26 | 305.32 | 301.82 | 28,107,224 |
| Sep 14 2021 | 299.79 | 2.80 | 0.94% | 299.59 | 301.39 | 298.10 | 21,557,701 |
| Sep 13 2021 | 296.99 | 1.28 | 0.43% | 297.51 | 298.54 | 294.10 | 23,577,777 |
| Sep 10 2021 | 295.71 | -1.54 | -0.52% | 298.415 | 299.9199 | 295.3907 | 19,965,451 |
| Sep 09 2021 | 297.25 | -2.96 | -0.99% | 300.82 | 302.14 | 297.00 | 19,892,932 |
| Sep 08 2021 | 300.21 | 0.03 | 0.01% | 299.84 | 300.61 | 297.4651 | 14,975,969 |
| Sep 07 2021 | 300.18 | -0.96 | -0.32% | 301.02 | 301.09 | 298.20 | 16,970,858 |
| Sep 06 2021 | 301.14 | 0.00 | +0.00% | 300.99 | 302.59 | 300.26 | 0 |
| Sep 03 2021 | 301.14 | -0.01 | 0.0% | 300.99 | 302.59 | 300.26 | 14,745,255 |
| Sep 02 2021 | 301.15 | -0.68 | -0.23% | 302.10 | 303.3602 | 300.18 | 16,277,114 |
| Sep 01 2021 | 301.83 | -0.05 | -0.02% | 302.75 | 305.1733 | 301.49 | 18,987,451 |
| Aug 31 2021 | 301.88 | -1.71 | -0.56% | 304.30 | 304.42 | 301.50 | 26,260,904 |
| Aug 30 2021 | 303.59 | 3.87 | 1.29% | 301.01 | 304.22 | 301.01 | 16,313,482 |
| Aug 27 2021 | 299.72 | 0.63 | 0.21% | 299.13 | 300.85 | 296.83 | 22,596,574 |
| Aug 26 2021 | 299.09 | -2.92 | -0.97% | 300.99 | 302.429 | 298.95 | 17,574,128 |
| Aug 25 2021 | 302.01 | -0.61 | -0.2% | 304.37 | 304.5415 | 300.42 | 19,799,877 |
| Aug 24 2021 | 302.62 | -2.03 | -0.67% | 305.01 | 305.65 | 302.0035 | 18,148,253 |
| Aug 23 2021 | 304.65 | 0.29 | 0.1% | 303.245 | 305.3702 | 301.9571 | 22,902,098 |
| Aug 20 2021 | 304.36 | 7.59 | 2.56% | 299.75 | 305.8399 | 298.0917 | 41,040,532 |
| Aug 19 2021 | 296.77 | 6.04 | 2.08% | 288.6935 | 297.47 | 288.64 | 29,804,437 |
| Aug 18 2021 | 290.73 | -2.35 | -0.8% | 292.13 | 294.795 | 290.27 | 21,820,607 |
| Aug 17 2021 | 293.08 | -1.52 | -0.52% | 292.40 | 293.43 | 291.08 | 20,036,892 |
| Aug 16 2021 | 294.60 | 1.75 | 0.6% | 293.19 | 294.82 | 290.02 | 22,499,324 |
| Aug 13 2021 | 292.85 | 3.04 | 1.05% | 289.56 | 292.90 | 289.30 | 18,228,256 |
| Aug 12 2021 | 289.81 | 2.86 | 1.0% | 286.64 | 289.97 | 286.34 | 14,554,139 |
| Aug 11 2021 | 286.95 | 0.51 | 0.18% | 287.20 | 288.66 | 285.86 | 13,948,809 |
| Aug 10 2021 | 286.44 | -1.89 | -0.66% | 288.76 | 289.25 | 285.20 | 18,599,635 |
| Aug 09 2021 | 288.33 | -1.13 | -0.39% | 289.75 | 291.52 | 287.81 | 16,106,087 |
| Aug 06 2021 | 289.46 | -0.06 | -0.02% | 288.45 | 289.49 | 287.6501 | 16,577,897 |
| Aug 05 2021 | 289.52 | 3.01 | 1.05% | 286.88 | 289.63 | 286.10 | 13,890,070 |
| Aug 04 2021 | 286.51 | -0.61 | -0.21% | 286.16 | 287.5797 | 284.6806 | 16,182,123 |
| Aug 03 2021 | 287.12 | 2.30 | 0.81% | 285.42 | 287.23 | 284.00 | 17,859,867 |
| Aug 02 2021 | 284.82 | -0.09 | -0.03% | 286.30 | 286.7632 | 283.75 | 16,251,554 |
| Jul 30 2021 | 284.91 | -1.59 | -0.55% | 285.34 | 286.6401 | 283.91 | 20,937,501 |
| Jul 29 2021 | 286.50 | 0.28 | 0.1% | 286.11 | 288.618 | 286.08 | 18,077,270 |
| Jul 28 2021 | 286.22 | -0.32 | -0.11% | 288.95 | 290.15 | 283.8303 | 33,429,504 |
| Jul 27 2021 | 286.54 | -2.51 | -0.87% | 289.34 | 289.45 | 282.955 | 32,014,324 |
| Jul 26 2021 | 289.05 | -0.62 | -0.21% | 288.95 | 289.6899 | 286.65 | 23,137,943 |
| Jul 23 2021 | 289.67 | 3.53 | 1.23% | 287.37 | 289.99 | 286.57 | 22,745,641 |
| Jul 22 2021 | 286.14 | 4.74 | 1.68% | 283.84 | 286.42 | 283.55 | 23,335,541 |
| Jul 21 2021 | 281.40 | 2.08 | 0.74% | 278.91 | 281.52 | 277.29 | 24,564,971 |
| Jul 20 2021 | 279.32 | 2.31 | 0.83% | 278.03 | 280.97 | 276.26 | 26,236,932 |
| Jul 19 2021 | 277.01 | -3.74 | -1.33% | 278.98 | 280.37 | 274.45 | 32,899,831 |
| Jul 16 2021 | 280.75 | -0.28 | -0.1% | 282.12 | 284.10 | 279.50 | 26,172,419 |
| Jul 15 2021 | 281.03 | -1.48 | -0.52% | 282.00 | 282.51 | 279.83 | 22,604,267 |
| Jul 14 2021 | 282.51 | 1.53 | 0.54% | 282.26 | 283.66 | 280.55 | 23,085,259 |
| Jul 13 2021 | 280.98 | 3.66 | 1.32% | 277.52 | 282.8477 | 277.39 | 26,105,531 |
| Jul 12 2021 | 277.32 | -0.62 | -0.22% | 278.99 | 279.73 | 276.58 | 18,923,040 |
| Jul 09 2021 | 277.94 | 0.52 | 0.19% | 275.88 | 278.05 | 275.35 | 23,901,248 |
| Jul 08 2021 | 277.42 | -2.51 | -0.9% | 276.90 | 278.7282 | 274.87 | 24,600,067 |
| Jul 07 2021 | 279.93 | 2.27 | 0.82% | 279.36 | 280.6945 | 277.15 | 23,233,369 |
| Jul 06 2021 | 277.66 | 0.01 | 0.0% | 278.03 | 279.33 | 274.30 | 31,542,715 |
| Jul 05 2021 | 277.65 | 0.00 | +0.00% | 272.61 | 277.977 | 272.63 | 0 |
| Jul 02 2021 | 277.65 | 6.05 | 2.23% | 272.61 | 277.977 | 272.63 | 26,448,150 |
| Jul 01 2021 | 271.60 | 0.70 | 0.26% | 269.60 | 271.84 | 269.60 | 16,718,947 |
| Jun 30 2021 | 270.90 | -0.50 | -0.18% | 270.56 | 271.3598 | 269.64 | 21,635,303 |
| Jun 29 2021 | 271.40 | 2.68 | 1.0% | 268.865 | 271.65 | 267.98 | 19,891,033 |
| Jun 28 2021 | 268.72 | 3.70 | 1.4% | 266.18 | 268.90 | 265.91 | 19,572,212 |
