StockSelector.com
  Research, Select, & Monitor Sunday, September 23, 2018 11:25:45 PM ET  
Trade Ideas The Market Industries Stocks Portfolio

 
Ticker Lookup
Microsoft Corp.$114.26$.69.61%

  Quote | Ranking | Chart | Valuations | Sentiment | Industry | News | Earnings | Analysts | More...

Your Target?


From 6/28/2018 to 9/21/2018 
Date Open High Low Close Volume
9/21/2018 114.000 115.290 113.510 114.260 71,229,700
9/20/2018 112.280 113.800 111.930 113.570 23,714,500
9/19/2018 113.050 113.320 111.035 111.700 21,728,400
9/18/2018 112.190 113.695 111.720 113.210 22,170,900
9/17/2018 113.690 113.700 111.860 112.140 20,736,500
9/14/2018 113.360 113.730 112.440 113.370 19,122,300
9/13/2018 112.120 113.725 112.120 112.910 26,055,600
9/12/2018 111.430 111.850 110.510 111.710 18,891,000
9/11/2018 108.900 111.590 108.890 111.240 24,301,700
9/10/2018 108.840 109.640 108.360 109.380 20,727,900
9/7/2018 108.230 108.725 107.230 108.210 22,498,600
9/6/2018 108.250 108.990 107.510 108.740 23,477,600
9/5/2018 111.010 111.420 108.100 108.490 32,872,300
9/4/2018 110.850 111.955 110.220 111.710 22,634,600
8/31/2018 111.680 112.777 111.515 112.330 23,222,700
8/30/2018 111.670 112.610 111.440 111.950 22,798,700
8/29/2018 110.450 112.030 110.270 112.020 20,818,000
8/28/2018 109.940 110.500 109.790 110.260 19,151,500
8/27/2018 109.270 109.640 108.510 109.600 19,662,300
8/24/2018 107.670 108.560 107.560 108.400 17,234,000
8/23/2018 107.150 108.180 106.870 107.560 18,167,700
8/22/2018 105.850 107.340 105.780 107.060 18,000,000
8/21/2018 106.920 107.350 105.850 105.980 22,881,800
8/20/2018 107.510 107.900 106.480 106.870 17,914,200
8/17/2018 107.360 107.900 106.690 107.580 18,061,500
8/16/2018 108.300 108.860 107.300 107.640 21,384,200
8/15/2018 108.490 108.985 106.820 107.660 29,982,800
8/14/2018 108.560 109.750 108.040 109.560 16,788,300
8/13/2018 109.240 109.580 108.100 108.210 18,474,800
8/10/2018 109.420 109.690 108.380 109.000 18,183,700
8/9/2018 109.710 110.160 109.600 109.670 13,677,200
8/8/2018 109.330 109.750 108.760 109.490 15,487,500
8/7/2018 108.560 109.100 108.170 108.880 16,080,200
8/6/2018 108.120 108.420 107.560 108.130 20,265,900
8/3/2018 107.800 108.050 106.820 108.040 18,659,600
8/2/2018 105.400 108.090 104.840 107.570 26,104,200
8/1/2018 106.030 106.450 105.420 106.280 23,628,600
7/31/2018 106.490 106.720 105.380 106.080 27,655,100
7/30/2018 107.190 107.530 104.760 105.370 34,668,300
7/27/2018 110.180 110.180 106.140 107.680 37,003,900
7/26/2018 110.740 111.000 109.500 109.620 31,372,100
7/25/2018 107.960 111.150 107.600 110.830 30,798,000
7/24/2018 108.570 108.820 107.260 107.660 26,316,600
7/23/2018 106.300 108.140 106.130 107.970 29,693,900
7/20/2018 108.080 108.200 106.080 106.270 56,033,200
7/19/2018 104.930 105.310 103.890 104.400 40,171,600
7/18/2018 105.940 106.050 104.710 105.120 29,482,000
7/17/2018 104.610 106.500 104.320 105.950 25,901,700
7/16/2018 105.400 105.820 104.515 104.910 21,786,900
7/13/2018 104.370 105.600 104.090 105.430 24,653,500
7/12/2018 102.770 104.410 102.730 104.190 24,333,000
7/11/2018 101.150 102.340 101.100 101.980 19,644,600
7/10/2018 102.000 102.510 101.860 102.120 19,293,100
7/9/2018 101.650 102.250 101.250 101.850 18,200,200
7/6/2018 99.890 101.430 99.670 101.160 19,233,900
7/5/2018 99.500 99.920 99.030 99.760 18,977,400
7/3/2018 100.480 100.630 98.940 99.050 14,670,200
7/2/2018 98.100 100.060 98.000 100.010 19,564,500
6/29/2018 98.930 99.910 98.330 98.610 28,052,300
6/28/2018 97.380 99.110 97.260 98.630 26,650,200


Register |  Password |  Feedback |  Copyright |  Usage Agreement |  Privacy Policy |  Advertising |  About Us |  Contact Us |  FAQ 

Past performance is not indicative of future results

StockSelector.com, the StockSelector.com logo, and News Selects are trademarks of StockSelector.com.
Copyright © 1998 - 2018 StockSelector.com. All rights reserved.