Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2020	191.38	197.69	191.25	196.83	35,465,884	+4.90(+2.55%)
Jun 29, 2020	189.35	192.01	187.20	191.93	27,598,476	+2.04(+1.07%)
Jun 26, 2020	193.17	193.33	188.48	189.88	56,531,484	-3.88(-2.00%)
Jun 25, 2020	191.31	194.02	189.05	193.76	28,723,462	+2.42(+1.26%)
Jun 24, 2020	194.98	196.58	190.11	191.34	37,970,384	-3.94(-2.02%)
Jun 23, 2020	195.46	197.25	194.82	195.28	31,949,856	+1.30(+0.67%)
Jun 22, 2020	189.36	194.17	188.82	193.99	33,899,220	+5.24(+2.78%)
Jun 19, 2020	192.07	192.75	187.99	188.74	45,949,504	-1.13(-0.60%)
Jun 18, 2020	187.63	190.04	187.63	189.88	23,820,692	+1.87(+0.99%)
Jun 17, 2020	188.63	189.88	187.33	188.01	26,543,710	+0.79(+0.42%)
Jun 16, 2020	186.56	189.16	185.18	187.22	43,964,216	+3.55(+1.93%)
Jun 15, 2020	178.52	184.56	177.97	183.67	33,847,940	+2.09(+1.15%)
Jun 12, 2020	184.28	185.43	179.10	181.58	44,845,668	+1.42(+0.79%)
Jun 11, 2020	186.10	189.33	179.96	180.16	54,596,972	-10.22(-5.37%)
Jun 10, 2020	184.86	192.00	184.74	190.38	45,321,712	+6.81(+3.71%)
Jun 09, 2020	181.83	184.44	181.11	183.57	30,766,538	+1.39(+0.76%)
Jun 08, 2020	179.84	182.36	178.38	182.18	34,317,748	+1.12(+0.62%)
Jun 05, 2020	176.62	181.57	176.03	181.06	41,247,656	+4.14(+2.34%)
Jun 04, 2020	178.25	179.74	176.32	176.91	29,722,796	-2.36(-1.32%)
Jun 03, 2020	178.75	179.84	177.55	179.28	28,216,204	+0.44(+0.24%)
Jun 02, 2020	178.20	178.93	175.40	178.84	31,808,896	+2.01(+1.14%)

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

The Ridgway Record

Ridgway, PA (15853)

Today

Tonight

Microsoft (NQ: MSFT )

Historical Prices

Sections

Services

The Ridgway Record