Stockwatch

Close Prices Last 3 Months

Price/volumes not adjusted for restructures

Date	Ex	Sym	Open	High	Low	Close	Chg	Vol	#Tr	Bid	Ask
2024-04-18	Q	MSFT	410.63	411.89	403.95	404.27	-7.51	21,017,430	292,361	403.79	403.85
2024-04-17	Q	MSFT	417.25	418.88	410.33	411.84	-2.74	15,847,878	250,625	411.11	415.98
2024-04-16	Q	MSFT	414.57	418.40	413.7301	414.58	0.94	16,761,693	251,838	410.92	416.35
2024-04-15	Q	MSFT	426.55	426.82	413.43	413.64	-8.26	20,273,525	298,919	413.66	414.25
2024-04-12	Q	MSFT	424.05	425.1794	419.77	421.90	-6.03	19,244,933	267,727	421.17	421.70
2024-04-11	Q	MSFT	425.82	429.37	422.36	427.93	4.67	17,958,975	244,260	424.68	428.33
2024-04-10	Q	MSFT	422.19	424.03	419.70	423.26	-3.02	16,212,809	260,791	422.18	423.20
2024-04-09	Q	MSFT	426.44	427.74	421.62	426.28	1.69	12,506,069	211,526	425.85	429.94
2024-04-08	Q	MSFT	425.17	427.28	423.30	424.59	-0.93	14,267,441	240,458	425.20	425.40
2024-04-05	Q	MSFT	420.01	426.51	418.32	425.52	7.64	16,552,319	250,803	425.38	428.47
2024-04-04	Q	MSFT	424.99	428.67	417.57	417.88	-2.57	19,361,341	273,863	415.41	419.13
2024-04-03	Q	MSFT	419.73	423.26	419.085	420.45	-0.99	16,498,045	251,059	420.45	422.54
2024-04-02	Q	MSFT	420.11	422.38	417.84	421.44	-3.13	17,908,186	269,517	421.45	424.12
2024-04-01	Q	MSFT	423.95	427.89	422.22	424.57	3.85	16,308,398	286,328	424.45	424.57
2024-03-29	Q	MSFT	420.96	421.87	419.12	420.72	-0.71	0	0	419.90	420.15
2024-03-28	Q	MSFT	420.96	421.87	419.12	420.72	-0.71	21,867,288	219,354	419.90	420.15
2024-03-27	Q	MSFT	424.44	424.45	419.01	421.43	-0.22	16,697,786	243,242	420.95	421.42
2024-03-26	Q	MSFT	425.61	425.99	421.35	421.65	-1.21	16,719,689	237,472	422.42	422.55
2024-03-25	Q	MSFT	425.24	427.41	421.61	422.86	-5.88	18,054,582	291,925	423.48	423.75
2024-03-22	Q	MSFT	429.70	429.86	426.07	428.74	-0.63	17,645,358	234,366	428.02	432.15
2024-03-21	Q	MSFT	429.83	430.82	427.16	429.37	4.14	21,288,514	273,826	429.75	430.05
2024-03-20	Q	MSFT	422.00	425.96	420.66	425.23	3.82	17,851,130	246,760	427.15	427.35
2024-03-19	Q	MSFT	417.83	421.6656	415.55	421.41	4.09	19,835,507	240,321	420.61	420.87
2024-03-18	Q	MSFT	414.25	420.73	413.78	417.32	0.90	20,102,259	265,596	413.09	417.25
2024-03-15	Q	MSFT	419.29	422.60	412.79	416.42	-8.80	45,074,332	342,611	415.45	415.89
2024-03-14	Q	MSFT	420.24	427.82	417.99	425.22	10.12	34,142,593	396,705	426.40	426.60
2024-03-13	Q	MSFT	418.10	418.18	411.45	415.10	-0.18	17,107,308	243,183	417.20	417.25
2024-03-12	Q	MSFT	407.62	415.57	406.79	415.28	10.76	22,448,687	271,711	414.75	415.44
2024-03-11	Q	MSFT	403.762	405.68	401.26	404.52	-1.60	16,115,979	266,927	405.35	406.25
2024-03-08	Q	MSFT	407.96	410.42	404.33	406.22	-2.92	17,990,917	268,963	405.22	406.50
2024-03-07	Q	MSFT	406.12	409.78	402.24	409.14	7.05	18,713,397	254,058	407.55	407.75
2024-03-06	Q	MSFT	402.97	405.16	398.39	402.09	-0.56	22,339,126	321,651	396.34	401.22
2024-03-05	Q	MSFT	413.96	414.25	400.64	402.65	-12.27	26,908,693	379,000	403.04	403.30
2024-03-04	Q	MSFT	413.44	417.35	412.32	414.92	-0.58	17,591,354	294,375	413.51	413.98
2024-03-01	Q	MSFT	411.05	415.86	410.88	415.50	1.86	17,823,404	269,481	413.60	414.53
2024-02-29	Q	MSFT	408.64	414.20	405.92	413.64	5.92	31,941,394	272,487	412.66	413.00
2024-02-28	Q	MSFT	408.175	409.30	405.3201	407.72	0.24	13,173,156	218,320	406.68	407.70
2024-02-27	Q	MSFT	407.99	408.32	403.85	407.48	-0.06	14,833,284	247,783	407.16	407.48
2024-02-26	Q	MSFT	411.455	412.16	407.36	407.54	-2.80	16,188,799	269,312	406.83	407.15
2024-02-23	Q	MSFT	415.67	415.86	408.97	410.34	-1.31	16,293,947	256,083	409.42	409.85
2024-02-22	Q	MSFT	410.19	412.83	408.57	411.65	9.47	27,004,482	305,024	411.30	411.99
2024-02-21	Q	MSFT	400.17	402.29	397.22	402.18	-0.61	18,605,467	264,107	404.75	405.19
2024-02-20	Q	MSFT	403.24	404.49	398.01	402.79	-1.27	24,299,589	315,515	401.07	401.59
2024-02-19	Q	MSFT	407.96	408.29	403.44	404.06	-2.50	0	0	403.20	403.50
2024-02-16	Q	MSFT	407.96	408.29	403.44	404.06	-2.50	22,291,856	266,130	403.20	403.50
2024-02-15	Q	MSFT	408.14	409.13	404.29	406.56	-2.93	21,818,299	293,736	406.19	406.26
2024-02-14	Q	MSFT	408.07	409.84	404.57	409.49	3.92	20,395,599	267,385	410.01	411.85
2024-02-13	Q	MSFT	404.94	410.071	403.39	406.32	-8.94	27,816,916	364,458	408.50	408.85
2024-02-12	Q	MSFT	420.555	420.74	414.75	415.26	-5.29	21,197,871	297,888	414.50	414.84
2024-02-09	Q	MSFT	415.25	420.82	415.09	420.55	6.44	22,025,733	262,038	420.83	421.10
2024-02-08	Q	MSFT	414.05	415.56	412.53	414.11	0.06	21,222,744	235,080	413.80	440.00
2024-02-07	Q	MSFT	407.44	414.30	407.40	414.05	8.56	22,334,935	244,977	404.00	414.35
2024-02-06	Q	MSFT	405.88	407.97	402.91	405.49	-0.16	18,376,676	243,776	404.51	404.60
2024-02-05	Q	MSFT	409.90	411.16	403.99	405.65	-5.57	25,342,138	330,378	386.00	406.50
2024-02-02	Q	MSFT	403.81	412.65	403.56	411.22	7.44	28,249,002	326,883	404.00	411.22
2024-02-01	Q	MSFT	401.83	408.00	401.80	403.78	6.20	30,639,762	327,029	406.65	407.00
2024-01-31	Q	MSFT	406.96	415.32	397.21	397.58	-11.01	47,851,935	484,647	398.39	398.49
2024-01-30	Q	MSFT	412.26	413.05	406.4501	408.59	-1.13	33,378,042	396,989	407.02	407.65
2024-01-29	Q	MSFT	406.06	409.98	404.33	409.72	5.79	24,471,245	321,344	412.70	432.75
2024-01-26	Q	MSFT	404.37	406.17	402.43	403.93	-0.94	17,798,722	241,460	401.26	404.34
2024-01-25	Q	MSFT	404.32	407.01	402.5294	404.87	2.31	21,007,400	263,366	402.12	403.09
2024-01-24	Q	MSFT	401.54	405.63	400.45	402.56	3.66	24,859,823	284,456	403.51	403.71
2024-01-23	Q	MSFT	395.75	399.38	393.93	398.90	2.39	20,519,239	224,908	400.61	400.88
2024-01-22	Q	MSFT	400.02	400.62	393.59	396.51	-2.16	27,011,853	310,696	396.50	396.56