|
Microsoft Corpora - [Ticker: MSFT] | | Last Trade | 109.78 | Last Trade Time | 2018-12-04 - 00:00:00 | Variation | --2.31 (+0.98%) | Open | 111.94 | High | 112.63 | Low | 109.65 | Volume | 14,196,935 | Average Volume (3m) | 0 | Yield | | Bid / Ask | 83.06 x 8,500 - 83.07 x 1,300 | Former Close | 112.09 | 52 Week Range | [0.00 - 0.00] | PER | 0.00% | EPS | 0.00 | Ex-Dividend Date | | Dividend Payment | | Market Capitalization | 0 | 1 Year Price-Target | 0.00 | Note: The data may have some minutes of delay. |
Watch Historical Prices of other assets | Download the Historical Quotes in CSV format | MSFT quotes from 2000-01-01 to 2024-03-28 | | Date | Volume | Open | High | Low | Close | Time | 2000-01-03 | 53,228,400 | 117.37 | 118.62 | 112.00 | 116.56 | 00:00:00 | 2000-01-04 | 54,119,000 | 113.56 | 117.12 | 112.25 | 112.62 | 00:00:00 | 2000-01-05 | 64,059,600 | 111.12 | 116.37 | 109.37 | 113.81 | 00:00:00 | 2000-01-06 | 54,976,600 | 112.19 | 113.87 | 108.37 | 110.00 | 00:00:00 | 2000-01-07 | 62,013,600 | 108.62 | 112.25 | 107.31 | 111.44 | 00:00:00 | 2000-01-10 | 44,963,600 | 113.44 | 113.69 | 111.37 | 112.25 | 00:00:00 | 2000-01-11 | 46,743,600 | 111.50 | 114.25 | 108.69 | 109.37 | 00:00:00 | 2000-01-12 | 66,532,400 | 108.50 | 108.87 | 104.44 | 105.81 | 00:00:00 | 2000-01-13 | 83,144,000 | 104.37 | 108.62 | 101.50 | 107.81 | 00:00:00 | 2000-01-14 | 73,416,400 | 107.19 | 113.94 | 105.75 | 112.25 | 00:00:00 | 2000-01-18 | 81,483,600 | 111.81 | 116.50 | 111.75 | 115.31 | 00:00:00 | 2000-01-19 | 97,568,200 | 110.50 | 111.50 | 106.00 | 107.00 | 00:00:00 | 2000-01-20 | 56,349,800 | 107.06 | 109.69 | 105.87 | 106.00 | 00:00:00 | 2000-01-21 | 68,416,200 | 107.00 | 107.25 | 103.25 | 103.75 | 00:00:00 | 2000-01-24 | 63,597,600 | 103.80 | 105.69 | 100.81 | 101.25 | 00:00:00 | 2000-01-25 | 59,823,200 | 101.00 | 103.87 | 99.56 | 102.81 | 00:00:00 | 2000-01-26 | 49,365,000 | 102.44 | 103.50 | 99.12 | 99.37 | 00:00:00 | 2000-01-27 | 63,654,800 | 99.89 | 101.19 | 97.25 | 98.75 | 00:00:00 | 2000-01-28 | 58,225,400 | 98.12 | 100.25 | 97.25 | 98.25 | 00:00:00 | 2000-01-31 | 73,194,200 | 97.62 | 98.19 | 94.87 | 97.87 | 00:00:00 | 2000-02-01 | 70,196,600 | 98.50 | 103.25 | 97.69 | 102.94 | 00:00:00 | 2000-02-02 | 49,915,600 | 102.44 | 103.94 | 100.50 | 100.81 | 00:00:00 | 2000-02-03 | 49,186,000 | 102.06 | 104.19 | 100.12 | 103.62 | 00:00:00 | 2000-02-04 | 55,365,400 | 104.37 | 108.00 | 104.14 | 106.56 | 00:00:00 | 2000-02-07 | 40,005,800 | 106.81 | 106.87 | 104.25 | 106.62 | 00:00:00 | 2000-02-08 | 56,229,000 | 106.44 | 110.00 | 106.44 | 109.94 | 00:00:00 | 2000-02-09 | 55,090,000 | 109.44 | 109.44 | 103.87 | 104.00 | 00:00:00 | 2000-02-10 | 54,527,800 | 103.89 | 106.56 | 102.50 | 106.00 | 00:00:00 | 2000-02-11 | 115,559,000 | 104.87 | 104.87 | 99.12 | 99.94 | 00:00:00 | 2000-02-14 | 81,028,600 | 101.23 | 101.75 | 99.06 | 99.62 | 00:00:00 | 2000-02-15 | 71,027,600 | 99.75 | 100.00 | 98.12 | 98.56 | 00:00:00 | 2000-02-16 | 65,202,600 | 99.25 | 100.19 | 97.12 | 97.62 | 00:00:00 | 2000-02-17 | 80,343,400 | 98.50 | 99.69 | 97.14 | 99.62 | 00:00:00 | 2000-02-18 | 79,063,000 | 100.00 | 100.06 | 94.87 | 95.06 | 00:00:00 | 2000-02-22 | 66,296,200 | 95.12 | 97.12 | 92.81 | 93.81 | 00:00:00 | 2000-02-23 | 75,847,200 | 93.50 | 95.75 | 92.06 | 94.25 | 00:00:00 | 2000-02-24 | 69,733,200 | 94.25 | 95.87 | 92.00 | 94.75 | 00:00:00 | 2000-02-25 | 65,301,400 | 94.69 | 94.70 | 90.50 | 91.31 | 00:00:00 | 2000-02-28 | 76,131,800 | 90.25 | 92.12 | 88.12 | 91.56 | 00:00:00 | 2000-02-29 | 58,437,400 | 91.75 | 91.75 | 88.87 | 89.37 | 00:00:00 | 2000-03-01 | 106,889,800 | 89.62 | 94.09 | 88.94 | 90.81 | 00:00:00 | 2000-03-02 | 106,932,600 | 91.81 | 95.37 | 91.12 | 93.37 | 00:00:00 | 2000-03-03 | 101,435,200 | 94.75 | 98.87 | 93.87 | 96.12 | 00:00:00 | 2000-03-06 | 93,609,400 | 96.00 | 97.37 | 90.12 | 90.62 | 00:00:00 | 2000-03-07 | 135,061,000 | 96.12 | 97.50 | 91.94 | 92.87 | 00:00:00 | 2000-03-08 | 94,290,000 | 93.81 | 96.19 | 91.00 | 95.56 | 00:00:00 | 2000-03-09 | 88,198,800 | 95.31 | 100.00 | 95.00 | 100.00 | 00:00:00 | 2000-03-10 | 85,589,000 | 99.56 | 102.50 | 99.50 | 101.00 | 00:00:00 | 2000-03-13 | 61,831,800 | 97.62 | 100.25 | 97.50 | 98.00 | 00:00:00 | 2000-03-14 | 73,489,200 | 98.62 | 99.25 | 95.12 | 95.12 | 00:00:00 | 2000-03-15 | 53,208,000 | 94.56 | 96.62 | 93.69 | 95.37 | 00:00:00 | 2000-03-16 | 77,300,800 | 95.94 | 96.69 | 93.25 | 95.37 | 00:00:00 | 2000-03-17 | 81,161,600 | 95.25 | 99.50 | 94.50 | 99.37 | 00:00:00 | 2000-03-20 | 47,773,000 | 98.75 | 99.75 | 96.50 | 97.37 | 00:00:00 | 2000-03-21 | 81,648,800 | 96.75 | 103.12 | 96.50 | 102.75 | 00:00:00 | 2000-03-22 | 93,975,800 | 102.81 | 105.62 | 101.12 | 103.25 | 00:00:00 | 2000-03-23 | 148,224,000 | 106.81 | 112.87 | 106.62 | 111.87 | 00:00:00 | 2000-03-24 | 112,196,800 | 112.62 | 115.00 | 109.56 | 111.69 | 00:00:00 | 2000-03-27 | 111,434,000 | 107.77 | 108.25 | 103.94 | 104.06 | 00:00:00 | 2000-03-28 | 81,114,400 | 103.62 | 107.44 | 102.37 | 104.31 | 00:00:00 | 2000-03-29 | 64,363,800 | 105.19 | 108.94 | 105.12 | 107.19 | 00:00:00 | 2000-03-30 | 64,178,400 | 106.19 | 108.62 | 102.50 | 103.37 | 00:00:00 | 2000-03-31 | 64,281,400 | 106.00 | 108.25 | 104.12 | 106.25 | 00:00:00 | 2000-04-03 | 260,118,200 | 94.44 | 96.50 | 90.00 | 90.87 | 00:00:00 | 2000-04-04 | 181,244,400 | 91.56 | 92.00 | 84.94 | 88.56 | 00:00:00 | 2000-04-05 | 82,887,600 | 88.25 | 88.50 | 85.87 | 86.37 | 00:00:00 | 2000-04-06 | 66,421,400 | 87.87 | 88.00 | 85.27 | 86.00 | 00:00:00 | 2000-04-07 | 82,613,600 | 87.00 | 89.37 | 85.00 | 89.06 | 00:00:00 | 2000-04-10 | 60,685,400 | 88.62 | 88.62 | 86.00 | 86.06 | 00:00:00 | 2000-04-11 | 71,961,800 | 85.12 | 86.06 | 83.50 | 83.87 | 00:00:00 | 2000-04-12 | 153,003,800 | 82.12 | 82.25 | 78.75 | 79.37 | 00:00:00 | 2000-04-13 | 94,316,200 | 80.87 | 82.25 | 79.00 | 79.25 | 00:00:00 | 2000-04-14 | 151,217,800 | 79.12 | 79.50 | 73.25 | 74.12 | 00:00:00 | 2000-04-17 | 119,772,200 | 74.25 | 76.00 | 73.00 | 75.87 | 00:00:00 | 2000-04-18 | 91,794,600 | 76.50 | 81.94 | 75.87 | 80.56 | 00:00:00 | 2000-04-19 | 53,715,400 | 81.44 | 81.50 | 78.12 | 78.69 | 00:00:00 | 2000-04-20 | 52,387,400 | 78.62 | 79.87 | 77.50 | 78.94 | 00:00:00 | 2000-04-24 | 313,645,800 | 67.25 | 68.00 | 65.00 | 66.62 | 00:00:00 | 2000-04-25 | 159,517,400 | 68.75 | 69.50 | 67.62 | 69.37 | 00:00:00 | 2000-04-26 | 107,091,200 | 70.00 | 71.12 | 67.37 | 68.00 | 00:00:00 | 2000-04-27 | 77,669,800 | 67.44 | 69.94 | 67.37 | 69.81 | 00:00:00 | 2000-04-28 | 78,082,600 | 70.75 | 71.00 | 68.25 | 69.75 | 00:00:00 | 2000-05-01 | 107,811,000 | 72.87 | 74.00 | 71.69 | 73.44 | 00:00:00 | 2000-05-02 | 97,716,200 | 72.81 | 73.50 | 69.50 | 69.87 | 00:00:00 | 2000-05-03 | 55,354,800 | 70.37 | 70.81 | 68.81 | 70.56 | 00:00:00 | 2000-05-04 | 43,317,200 | 70.31 | 71.25 | 69.31 | 70.44 | 00:00:00 | 2000-05-05 | 36,402,200 | 70.25 | 71.81 | 69.87 | 71.12 | 00:00:00 | 2000-05-08 | 36,187,600 | 70.94 | 71.37 | 69.69 | 69.81 | 00:00:00 | 2000-05-09 | 60,778,400 | 70.19 | 70.44 | 67.50 | 67.81 | 00:00:00 | 2000-05-10 | 67,740,000 | 67.75 | 67.87 | 65.75 | 66.19 | 00:00:00 | 2000-05-11 | 58,390,800 | 66.62 | 68.12 | 65.75 | 67.87 | 00:00:00 | 2000-05-12 | 37,886,000 | 68.44 | 69.75 | 68.25 | 68.81 | 00:00:00 | 2000-05-15 | 33,899,600 | 69.00 | 69.44 | 68.00 | 69.37 | 00:00:00 | 2000-05-16 | 48,410,600 | 69.56 | 70.62 | 69.06 | 69.50 | 00:00:00 | 2000-05-17 | 53,242,000 | 68.87 | 69.12 | 67.25 | 67.69 | 00:00:00 | 2000-05-18 | 53,640,400 | 68.06 | 68.06 | 65.87 | 66.19 | 00:00:00 | 2000-05-19 | 66,578,000 | 65.37 | 65.94 | 64.50 | 65.06 | 00:00:00 | 2000-05-22 | 69,955,000 | 65.12 | 65.25 | 62.44 | 64.19 | 00:00:00 | 2000-05-23 | 57,963,200 | 63.88 | 65.56 | 63.06 | 63.19 | 00:00:00 | 2000-05-24 | 85,482,400 | 63.13 | 66.56 | 63.00 | 65.56 | 00:00:00 | 2000-05-25 | 94,348,800 | 64.56 | 64.75 | 61.13 | 61.50 | 00:00:00 | 2000-05-26 | 55,822,000 | 62.06 | 62.63 | 60.38 | 61.44 | 00:00:00 | 2000-05-30 | 68,536,400 | 62.44 | 64.12 | 62.00 | 63.38 | 00:00:00 | 2000-05-31 | 54,968,200 | 63.64 | 63.70 | 62.06 | 62.56 | 00:00:00 | 2000-06-01 | 94,507,200 | 64.37 | 66.00 | 63.81 | 64.56 | 00:00:00 | 2000-06-02 | 80,463,200 | 66.00 | 66.75 | 65.00 | 66.31 | 00:00:00 | 2000-06-05 | 64,400,000 | 66.02 | 68.37 | 66.00 | 66.87 | 00:00:00 | 2000-06-06 | 99,019,000 | 68.19 | 69.87 | 67.81 | 69.62 | 00:00:00 | 2000-06-07 | 76,310,600 | 69.25 | 70.75 | 67.12 | 70.50 | 00:00:00 | 2000-06-08 | 94,765,600 | 71.56 | 72.12 | 68.25 | 68.81 | 00:00:00 | 2000-06-09 | 35,710,200 | 69.62 | 69.69 | 68.31 | 68.81 | 00:00:00 | 2000-06-12 | 49,260,600 | 69.00 | 69.00 | 66.37 | 66.87 | 00:00:00 | 2000-06-13 | 44,289,200 | 66.75 | 68.00 | 66.12 | 67.87 | 00:00:00 | 2000-06-14 | 79,992,400 | 69.81 | 71.00 | 69.50 | 70.50 | 00:00:00 | 2000-06-15 | 65,592,600 | 70.81 | 72.69 | 70.62 | 72.37 | 00:00:00 | 2000-06-16 | 68,710,600 | 72.62 | 73.12 | 71.50 | 72.56 | 00:00:00 | 2000-06-19 | 46,604,800 | 72.56 | 73.81 | 72.00 | 73.69 | 00:00:00 | 2000-06-20 | 62,275,000 | 73.87 | 75.25 | 73.75 | 74.94 | 00:00:00 | 2000-06-21 | 160,399,600 | 77.00 | 82.19 | 76.94 | 80.69 | 00:00:00 | 2000-06-22 | 87,315,200 | 81.37 | 82.00 | 79.31 | 79.87 | 00:00:00 | 2000-06-23 | 49,811,600 | 79.94 | 80.06 | 77.00 | 77.69 | 00:00:00 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|