StockSelector.com
  Research, Select, & Monitor Wednesday, April 01, 2020 12:14:23 AM ET  
Trade Ideas The Market Industries Stocks Portfolio

 
Ticker Lookup
Microsoft Corp.$157.71($2.52)(1.57%)

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

Your Target?


From 1/6/2020 to 3/31/2020 
Date Open High Low Close Volume
3/31/2020 159.400 164.780 156.560 157.710 77,927,100
3/30/2020 152.440 160.600 150.010 160.230 63,420,300
3/27/2020 151.750 154.890 149.200 149.700 57,042,200
3/26/2020 149.000 156.660 148.370 156.110 64,694,400
3/25/2020 148.910 154.330 144.440 146.920 75,638,200
3/24/2020 143.750 149.600 141.270 148.340 82,516,700
3/23/2020 137.010 140.570 132.520 135.980 78,975,100
3/20/2020 146.000 147.100 135.860 137.350 84,866,200
3/19/2020 142.770 150.150 139.000 142.710 85,922,600
3/18/2020 138.000 146.000 135.020 140.400 81,593,100
3/17/2020 140.000 147.500 135.000 146.570 81,059,800
3/16/2020 140.000 149.350 135.000 135.420 87,905,800
3/13/2020 147.500 161.910 140.730 158.830 92,727,400
3/12/2020 145.300 153.470 138.580 139.060 93,226,300
3/11/2020 157.130 157.700 151.150 153.630 56,504,300
3/10/2020 158.160 161.030 152.580 160.920 65,354,300
3/9/2020 151.000 157.750 150.000 150.620 70,419,200
3/6/2020 162.610 163.110 156.000 161.570 72,821,000
3/5/2020 166.040 170.870 165.690 166.270 47,817,200
3/4/2020 168.490 170.700 165.620 170.550 49,814,300
3/3/2020 172.200 175.000 162.260 164.510 71,676,600
3/2/2020 165.310 172.920 162.310 172.790 71,030,600
2/28/2020 152.410 163.710 152.000 162.010 97,073,500
2/27/2020 163.320 167.030 157.980 158.180 93,173,600
2/26/2020 169.710 173.260 168.210 170.170 56,382,900
2/25/2020 174.200 174.840 167.650 168.070 68,071,200
2/24/2020 167.770 174.550 163.230 170.890 68,311,000
2/21/2020 183.170 183.500 177.250 178.590 48,600,300
2/20/2020 186.950 187.250 181.100 184.420 36,862,300
2/19/2020 188.060 188.180 186.470 187.280 29,997,400
2/18/2020 185.600 187.700 185.500 187.230 27,853,100
2/14/2020 183.250 185.410 182.650 185.350 23,149,500
2/13/2020 183.080 186.230 182.872 183.710 35,295,800
2/12/2020 185.580 185.850 181.850 184.710 47,062,900
2/11/2020 190.650 190.700 183.500 184.440 53,159,900
2/10/2020 183.580 188.840 183.250 188.700 35,844,200
2/7/2020 182.850 185.630 182.480 183.890 33,529,000
2/6/2020 180.970 183.820 180.059 183.630 27,751,300
2/5/2020 184.030 184.200 178.410 179.900 39,186,300
2/4/2020 177.140 180.640 176.310 180.120 36,433,300
2/3/2020 170.430 174.500 170.400 174.380 30,148,900
1/31/2020 172.210 172.400 169.580 170.230 36,142,600
1/30/2020 174.050 174.050 170.790 172.780 51,597,400
1/29/2020 167.840 168.750 165.690 168.040 35,127,700
1/28/2020 163.780 165.755 163.073 165.460 24,899,900
1/27/2020 161.150 163.375 160.200 162.280 32,078,000
1/24/2020 167.510 167.530 164.450 165.040 24,918,100
1/23/2020 166.190 166.800 165.270 166.720 19,680,700
1/22/2020 167.400 167.490 165.680 165.700 24,138,700
1/21/2020 166.680 168.190 166.430 166.500 29,517,100
1/17/2020 167.420 167.468 165.430 167.100 34,371,600
1/16/2020 164.350 166.240 164.030 166.170 23,865,300
1/15/2020 162.620 163.940 162.570 163.180 21,417,800
1/14/2020 163.390 163.600 161.720 162.130 23,500,700
1/13/2020 161.760 163.310 161.260 163.280 21,637,000
1/10/2020 162.820 163.220 161.180 161.340 20,733,900
1/9/2020 161.835 162.215 161.030 162.090 21,399,900
1/8/2020 158.930 160.800 157.949 160.090 27,762,000
1/7/2020 159.320 159.670 157.320 157.580 21,832,100
1/6/2020 157.080 159.100 156.510 159.030 20,826,700


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 - 2020 StockSelector.com. All rights reserved.