TR4DER - Microsoft Corpora [MSFT] Historical Prices

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 2024-05-01
Filter the historical quotes: from / / to / /
Date	Volume	Open	High	Low	Close	Time
2004-04-22	99,207,700	25.51	25.99	25.47	25.95	00:00:00
2004-04-23	258,269,000	27.40	27.72	27.34	27.54	00:00:00
2004-04-26	89,391,000	27.45	27.55	27.10	27.24	00:00:00
2004-04-27	80,716,800	27.16	27.37	27.13	27.22	00:00:00
2004-04-28	72,842,200	27.01	27.05	26.47	26.56	00:00:00
2004-04-29	77,787,300	26.51	26.94	26.31	26.48	00:00:00
2004-04-30	66,172,200	26.59	26.75	25.96	26.13	00:00:00
2004-05-03	65,916,200	26.19	26.52	26.19	26.35	00:00:00
2004-05-04	55,496,400	26.35	26.54	26.02	26.33	00:00:00
2004-05-05	51,841,700	26.32	26.60	26.25	26.30	00:00:00
2004-05-06	62,693,900	26.16	26.34	26.03	26.12	00:00:00
2004-05-07	68,290,200	26.03	26.38	25.75	25.78	00:00:00
2004-05-10	64,621,400	25.63	26.05	25.62	25.93	00:00:00
2004-05-11	57,917,200	26.09	26.11	25.79	25.94	00:00:00
2004-05-12	64,145,600	25.87	26.00	25.43	25.94	00:00:00
2004-05-13	63,861,500	25.82	26.19	25.79	26.10	00:00:00
2004-05-14	43,775,300	26.00	26.17	25.64	25.86	00:00:00
2004-05-17	55,149,600	25.47	25.79	25.42	25.54	00:00:00
2004-05-18	58,158,600	25.70	25.97	25.64	25.83	00:00:00
2004-05-19	60,052,800	26.03	26.27	25.62	25.62	00:00:00
2004-05-20	52,089,900	25.75	25.87	25.59	25.73	00:00:00
2004-05-21	57,809,300	25.97	26.20	25.78	25.89	00:00:00
2004-05-24	56,250,500	26.05	26.17	25.74	25.76	00:00:00
2004-05-25	66,615,000	25.71	26.19	25.60	26.10	00:00:00
2004-05-26	50,306,900	25.99	26.15	25.85	26.14	00:00:00
2004-05-27	49,071,900	26.16	26.19	25.92	26.19	00:00:00
2004-05-28	37,393,000	26.14	26.35	26.02	26.23	00:00:00
2004-06-01	48,369,500	26.13	26.27	25.87	26.11	00:00:00
2004-06-02	54,020,000	26.12	26.28	26.01	26.13	00:00:00
2004-06-03	45,933,100	26.05	26.13	25.86	25.89	00:00:00
2004-06-04	48,815,300	26.03	26.24	25.94	25.95	00:00:00
2004-06-07	65,218,600	26.02	26.43	25.97	26.43	00:00:00
2004-06-08	58,447,700	26.28	26.65	26.24	26.60	00:00:00
2004-06-09	50,385,500	26.40	26.65	26.40	26.47	00:00:00
2004-06-10	48,109,200	26.38	26.79	26.38	26.77	00:00:00
2004-06-14	67,377,500	26.55	26.90	26.53	26.90	00:00:00
2004-06-15	114,183,400	26.99	27.60	26.97	27.41	00:00:00
2004-06-16	67,431,100	27.34	27.50	27.15	27.32	00:00:00
2004-06-17	105,427,500	27.31	27.92	27.29	27.77	00:00:00
2004-06-18	134,218,700	27.77	28.50	27.70	28.35	00:00:00
2004-06-21	116,881,700	28.22	28.66	28.12	28.35	00:00:00
2004-06-22	98,932,000	28.15	28.35	27.81	28.29	00:00:00
2004-06-23	58,558,400	28.20	28.38	28.00	28.30	00:00:00
2004-06-24	65,503,800	28.48	28.65	28.36	28.39	00:00:00
2004-06-25	71,136,500	28.48	28.63	28.25	28.57	00:00:00
2004-06-28	77,024,100	28.60	28.75	28.17	28.28	00:00:00
2004-06-29	55,371,700	28.18	28.58	28.18	28.50	00:00:00
2004-06-30	83,544,400	28.57	28.80	28.39	28.56	00:00:00
2004-07-01	78,441,400	28.70	28.84	28.26	28.63	00:00:00
2004-07-02	36,690,100	28.62	28.68	28.40	28.57	00:00:00
2004-07-06	69,158,900	28.32	28.33	27.94	28.02	00:00:00
2004-07-07	66,255,700	27.67	28.32	27.55	28.10	00:00:00
2004-07-08	59,125,100	27.88	28.15	27.55	27.64	00:00:00
2004-07-09	50,249,300	27.78	28.00	27.64	27.86	00:00:00
2004-07-12	45,757,300	27.67	28.00	27.59	27.89	00:00:00
2004-07-13	43,274,100	27.91	27.95	27.60	27.60	00:00:00
2004-07-14	87,656,300	27.40	28.36	27.34	28.13	00:00:00
2004-07-15	46,759,700	28.05	28.20	27.80	27.87	00:00:00
2004-07-16	66,406,300	28.18	28.20	27.25	27.48	00:00:00
2004-07-19	60,354,500	27.62	28.26	27.60	27.95	00:00:00
2004-07-20	89,010,700	28.00	28.48	27.85	28.32	00:00:00
2004-07-21	201,518,000	29.89	29.89	28.81	28.86	00:00:00
2004-07-22	124,640,700	29.07	29.30	28.83	29.00	00:00:00
2004-07-23	97,372,700	28.38	28.40	28.02	28.03	00:00:00
2004-07-26	72,387,600	28.36	28.71	28.20	28.66	00:00:00
2004-07-27	72,968,400	28.70	28.76	28.13	28.44	00:00:00
2004-07-28	62,718,800	28.34	28.79	28.28	28.58	00:00:00
2004-07-29	60,148,400	28.78	28.80	28.25	28.48	00:00:00
2004-07-30	59,552,900	28.45	28.81	28.33	28.49	00:00:00
2004-08-02	52,267,000	28.27	28.55	28.16	28.52	00:00:00
2004-08-03	53,990,900	28.38	28.42	28.00	28.07	00:00:00
2004-08-04	46,217,900	28.01	28.20	27.99	28.06	00:00:00
2004-08-05	55,591,700	28.16	28.21	27.52	27.53	00:00:00
2004-08-06	75,628,000	27.38	27.86	27.06	27.14	00:00:00
2004-08-09	51,877,500	27.26	27.28	27.10	27.18	00:00:00
2004-08-10	57,632,700	27.30	27.75	27.25	27.72	00:00:00
2004-08-11	53,097,300	27.39	27.51	27.20	27.41	00:00:00
2004-08-12	50,279,700	27.23	27.31	26.86	26.88	00:00:00
2004-08-13	43,333,200	27.01	27.25	26.98	27.02	00:00:00
2004-08-16	54,347,200	27.03	27.20	26.96	27.09	00:00:00
2004-08-17	56,879,700	27.22	27.38	26.98	27.05	00:00:00
2004-08-18	58,844,000	26.93	27.50	26.89	27.46	00:00:00
2004-08-19	46,293,000	27.35	27.45	27.01	27.12	00:00:00
2004-08-20	46,494,800	27.13	27.37	27.04	27.20	00:00:00
2004-08-23	39,572,200	27.27	27.33	27.12	27.24	00:00:00
2004-08-24	40,835,300	27.40	27.46	27.09	27.24	00:00:00
2004-08-25	53,512,700	27.21	27.67	27.18	27.55	00:00:00
2004-08-26	35,465,500	27.46	27.60	27.39	27.44	00:00:00
2004-08-27	33,248,700	27.50	27.65	27.45	27.46	00:00:00
2004-08-30	36,679,600	27.30	27.39	26.85	27.30	00:00:00
2004-08-31	52,106,700	27.29	27.32	27.05	27.30	00:00:00
2004-09-01	48,507,500	27.23	27.52	27.14	27.39	00:00:00
2004-09-02	42,161,700	27.40	27.68	27.35	27.62	00:00:00
2004-09-03	46,174,400	27.46	27.62	27.10	27.11	00:00:00
2004-09-07	44,893,400	27.29	27.38	27.16	27.36	00:00:00
2004-09-08	53,278,100	27.30	27.47	27.14	27.26	00:00:00
2004-09-09	56,904,700	27.30	27.47	27.18	27.28	00:00:00
2004-09-10	52,664,500	27.34	27.51	27.18	27.49	00:00:00
2004-09-13	48,239,200	27.53	27.57	26.74	27.25	00:00:00
2004-09-14	55,920,000	27.37	27.51	27.27	27.44	00:00:00
2004-09-15	52,605,700	27.36	27.40	27.14	27.19	00:00:00
2004-09-16	35,951,500	27.22	27.35	27.17	27.26	00:00:00
2004-09-17	65,283,000	27.39	27.53	27.26	27.51	00:00:00
2004-09-20	51,513,600	27.44	27.65	27.33	27.51	00:00:00
2004-09-21	73,874,400	27.45	27.53	27.25	27.26	00:00:00
2004-09-22	68,409,000	27.28	27.74	27.07	27.12	00:00:00
2004-09-23	52,155,800	27.19	27.39	27.17	27.35	00:00:00
2004-09-24	49,859,800	27.39	27.46	27.19	27.29	00:00:00
2004-09-27	47,813,600	27.17	27.32	27.13	27.19	00:00:00
2004-09-28	62,055,100	27.21	27.36	27.04	27.27	00:00:00
2004-09-29	61,529,300	27.26	27.69	27.23	27.58	00:00:00
2004-09-30	71,218,000	27.59	27.79	27.52	27.65	00:00:00
2004-10-01	66,302,800	27.82	28.32	27.78	28.25	00:00:00
2004-10-04	62,016,200	28.44	28.46	28.07	28.12	00:00:00
2004-10-05	58,017,700	28.15	28.45	28.10	28.38	00:00:00
2004-10-06	56,999,600	28.39	28.55	28.23	28.53	00:00:00
2004-10-07	38,401,500	28.54	28.59	28.16	28.17	00:00:00
2004-10-08	49,556,600	28.10	28.33	27.97	27.99	00:00:00
2004-10-11	44,691,000	28.20	28.22	27.93	28.06	00:00:00
2004-10-12	56,412,900	27.83	28.16	27.81	28.03	00:00:00
2004-10-13	49,500,700	28.19	28.27	27.94	28.03	00:00:00
Filter the historical quotes: from / / to / /
<< < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >>