Stockwatch

Close Prices Last 3 Months

Price/volumes not adjusted for restructures

Date	Ex	Sym	Open	High	Low	Close	Chg	Total Vol	#Tr	Bid	Ask	E-NEO exchange	U-NEO ATS	A-Alpha	O-Omega	P-Pure	X-Chi-X	H-CX2	D-CXD	L-LiquidNet	M-TriAct	I-Instinet	Y-Lynx	S-CS2
2024-05-03	E	MSFT	29.61	30.01	29.61	30.01	0.61	259,716	1,203	29.50	30.25	200,991			18,600		19,700	13,502			4,754
2024-05-02	E	MSFT	29.35	29.46	29.10	29.40	0.25	269,295	1,010	29.00	29.75	214,327			20,500		13,000	15,801			3,831
2024-05-01	E	MSFT	28.94	29.61	28.81	29.15	0.39	348,990	1,267	29.19	29.20	262,508			11,300		36,800	31,400			4,950
2024-04-30	E	MSFT	29.64	29.67	28.76	28.76	-0.94	305,456	1,675	28.75	29.76	231,006			26,700		16,500	20,701			7,246
2024-04-29	E	MSFT	29.90	29.96	29.48	29.70	-0.30	254,540	1,397	29.51	30.00	195,089			17,500		19,900	12,402			6,760
2024-04-26	E	MSFT	30.44	30.44	29.95	30.00	0.49	464,453	1,884	30.00	30.50	387,105			16,100		41,000	9,400			6,921
2024-04-25	E	MSFT	29.12	29.52	28.64	29.51	-0.73	456,976	2,661	29.40	30.50	346,411			26,600		52,800	12,600			12,241
2024-04-24	E	MSFT	30.31	30.45	30.02	30.24	0.10	200,107	807	30.12	30.23	157,802			6,400		15,400	15,101			3,898
2024-04-23	E	MSFT	29.86	30.14	29.76	30.14	0.54	184,238	913	30.00	29.94	140,484			13,000		16,300	8,301			4,310
2024-04-22	E	MSFT	29.48	29.73	29.21	29.60	0.17	288,786	1,248	29.21	30.04	228,185			13,100		27,100	9,901			5,688
2024-04-19	E	MSFT	29.78	29.88	29.36	29.43	-0.44	290,467	1,509	29.19	29.82	227,885			15,100		24,400	14,101			6,825
2024-04-18	E	MSFT	30.34	30.39	29.84	29.87	-0.51	211,355	1,321	29.80	30.10	162,815			17,500		5,600	17,401			4,961
2024-04-17	E	MSFT	30.72	30.90	30.29	30.38	-0.20	269,021	1,080	30.30	30.80	214,189			16,600		16,300	15,902			4,317
2024-04-16	E	MSFT	30.56	30.88	30.54	30.58	0.08	285,833	1,110	30.50	30.94	244,298			13,200		10,000	12,600			4,374
2024-04-15	E	MSFT	31.41	31.50	30.50	30.50	-0.67	256,765	1,208	30.49	31.06	195,471			9,600		29,800	14,101			5,421
2024-04-12	E	MSFT	31.34	31.38	30.99	31.17	-0.44	180,048	1,035	31.01	31.20	135,532			8,800		17,900	11,401			4,304
2024-04-11	E	MSFT	31.41	31.70	31.18	31.61	0.35	226,543	976	31.30	31.85	164,152			21,700		15,100	20,301			4,045
2024-04-10	E	MSFT	31.12	31.30	31.00	31.27	-0.23	220,334	1,095	31.00	31.40	168,551			21,400		10,500	13,201			4,451
2024-04-09	E	MSFT	31.51	31.58	31.13	31.50	0.14	222,171	798	31.00	31.65	181,262			10,500		12,800	12,701			3,497
2024-04-08	E	MSFT	31.41	31.53	31.28	31.36	-0.10	203,773	814	31.30	31.51	168,453			14,100		8,100	7,701			3,868
2024-04-05	E	MSFT	31.04	31.49	30.92	31.46	0.59	205,522	965	31.00	31.85	163,977			16,000		5,900	14,200			3,612
2024-04-04	E	MSFT	31.41	31.64	30.86	30.87	-0.21	266,492	1,121	30.84	31.64	212,502			9,200		16,500	20,400			3,338
2024-04-03	E	MSFT	30.94	31.26	30.94	31.08	-0.05	164,116	751	31.00	31.25	127,623			11,700		10,500	9,200			3,837
2024-04-02	E	MSFT	31.05	31.19	30.87	31.13	-0.22	129,036	801	31.05	31.57	92,842			4,200		9,500	16,802			4,062
2024-04-01	E	MSFT	31.27	31.58	31.19	31.35	0.23	228,019	929	31.25	31.55	167,459			15,400		8,600	31,401			3,176
2024-03-28	E	MSFT	31.14	31.15	30.99	31.12		154,479	765	31.11	31.03	119,889			6,700		12,600	10,600			3,403
2024-03-27	E	MSFT	31.23	31.32	30.95	31.12	-0.05	206,988	913	30.96	31.48	144,951			14,600		19,900	21,001			4,644
2024-03-26	E	MSFT	31.46	31.46	31.14	31.17	-0.08	379,475	949	31.00	31.60	316,340			14,200		27,400	15,701			4,228
2024-03-25	E	MSFT	31.45	31.49	31.16	31.25	-0.44	225,915	1,223	31.20	31.48	184,438			13,500		6,600	12,600			5,660
2024-03-22	E	MSFT	31.78	31.78	31.47	31.69	-0.03	206,606	1,061	31.60	31.85	160,050			17,100		2,600	18,901			5,181
2024-03-21	E	MSFT	31.78	31.82	31.58	31.72	0.32	258,912	1,077	31.65	31.85	205,410			19,600		5,000	22,101			4,845
2024-03-20	E	MSFT	31.21	31.47	31.08	31.40	0.28	231,948	965	31.15	31.60	189,889			8,300		5,000	22,701			4,408
2024-03-19	E	MSFT	30.88	31.14	30.72	31.12	0.29	230,541	876	30.90	31.60	186,234			20,800		8,700	8,902			3,890
2024-03-18	E	MSFT	30.59	31.08	30.59	30.83	0.06	421,415	1,176	30.60	31.60	349,629			33,300		12,800	19,901			4,221
2024-03-15	E	MSFT	31.06	31.19	30.51	30.77	-0.68	439,620	1,640	30.77	30.79	364,024			37,100		6,600	23,800			5,544
2024-03-14	E	MSFT	31.04	31.61	30.90	31.45	0.77	467,401	1,770	31.00	31.74	380,692			41,500		8,300	26,901			6,656
2024-03-13	E	MSFT	30.86	30.90	30.42	30.68	-0.02	250,097	921	30.52	30.90	213,179			15,400		6,200	9,101			4,456
2024-03-12	E	MSFT	30.16	30.70	30.06	30.70	0.82	221,642	1,015	30.00	30.74	182,446			13,700		6,300	12,000			5,059
2024-03-11	E	MSFT	29.87	29.95	29.66	29.88	-0.12	168,101	951	29.75	29.98	133,443			10,600		2,000	12,000			5,133
2024-03-08	E	MSFT	30.11	30.27	29.88	30.00	-0.25	243,977	1,222	29.80	30.34	201,815			19,500		3,800	10,400			5,854
2024-03-07	E	MSFT	29.98	30.27	29.75	30.25	0.53	208,236	1,076	30.00	30.34	171,398			10,800		4,200	13,801			5,479
2024-03-06	E	MSFT	29.80	29.95	29.45	29.72	-0.05	287,743	1,481	29.50	30.09	237,990			16,700		3,700	20,701			5,379
2024-03-05	E	MSFT	30.55	30.61	29.60	29.77	-0.92	330,298	2,042	29.74	30.55	266,861			20,500		4,700	23,801			8,631
2024-03-04	E	MSFT	30.54	30.84	30.48	30.69	-0.05	201,777	1,152	30.50	30.72	157,999			10,200		10,200	14,202			6,893
2024-03-01	E	MSFT	30.43	30.74	30.41	30.74	0.15	336,846	1,227	30.61	30.82	293,243			17,300		3,700	13,400			6,295
2024-02-29	E	MSFT	30.18	30.61	30.01	30.59	0.44	189,095	960	30.30	30.65	157,434			7,500		4,600	12,102			4,617
2024-02-28	E	MSFT	30.14	30.24	29.98	30.15		127,492	667	29.95	30.29	100,251			12,200		8,000	1,901			3,318
2024-02-27	E	MSFT	30.19	30.19	29.85	30.15	0.01	170,709	991	29.83	30.20	131,130			10,800		9,700	12,501			4,347
2024-02-26	E	MSFT	30.45	30.45	30.12	30.14	-0.22	171,578	1,123	30.00	30.62	138,048			12,000		600	12,800			5,642
2024-02-23	E	MSFT	30.76	30.76	30.24	30.36	-0.04	241,726	1,236	30.00	30.62	197,681			11,500		2,000	21,000			6,885
2024-02-22	E	MSFT	30.36	30.50	30.22	30.40	0.67	308,814	1,489	30.30	30.50	258,387			22,700		4,100	12,101			7,992
2024-02-21	E	MSFT	29.56	29.73	29.38	29.73	-0.05	305,145	1,169	29.25	29.90	263,511			13,400		1,100	19,100			5,614
2024-02-20	E	MSFT	29.84	29.86	29.43	29.78	-0.08	422,010	1,702	29.39	30.15	373,156			13,200		5,800	20,000			6,033
2024-02-16	E	MSFT	30.15	30.17	29.84	29.86	-0.22	257,023	1,264	29.80	30.20	202,677			15,900		12,000	17,800			5,327
2024-02-15	E	MSFT	30.26	30.26	29.89	30.08	-0.20	230,747	1,584	29.93	30.30	172,164			18,600		13,600	16,200			6,595
2024-02-14	E	MSFT	30.23	30.28	29.93	30.28	0.24	258,696	1,391	29.95	30.30	181,964			26,900		17,500	24,201			4,949
2024-02-13	E	MSFT	29.98	30.32	29.85	30.04	-0.71	562,686	2,222	29.90	30.60	467,055			26,900		22,000	34,202			7,871
2024-02-12	E	MSFT	31.14	31.14	30.68	30.75	-0.39	298,914	1,598	30.40	31.41	233,067			18,600		21,100	15,700			6,552
2024-02-09	E	MSFT	30.77	31.14	30.72	31.14	0.49	342,047	1,293	30.90	31.31	270,880			31,300		10,800	20,801			5,457
2024-02-08	E	MSFT	30.71	30.74	30.51	30.65	0.01	268,893	1,132	30.40	30.77	224,460			15,300		7,400	14,300			5,095
2024-02-07	E	MSFT	30.13	30.66	30.13	30.64	0.62	305,635	1,139	30.50	30.95	251,368			17,200		9,000	21,502			4,633
2024-02-06	E	MSFT	29.99	30.17	29.82	30.02		245,541	1,082	29.80	30.05	185,420			17,300		12,300	24,002			4,172