|
 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 2024-04-18 | | | Date | Volume | Open | High | Low | Close | Time | | 2004-10-13 | 49,500,700 | 28.19 | 28.27 | 27.94 | 28.03 | 00:00:00 | | 2004-10-14 | 41,548,700 | 28.04 | 28.16 | 27.80 | 27.80 | 00:00:00 | | 2004-10-15 | 49,828,500 | 27.97 | 28.24 | 27.82 | 27.99 | 00:00:00 | | 2004-10-18 | 50,350,700 | 28.07 | 28.45 | 27.98 | 28.41 | 00:00:00 | | 2004-10-19 | 57,026,500 | 28.53 | 28.59 | 28.17 | 28.18 | 00:00:00 | | 2004-10-20 | 69,078,100 | 28.22 | 28.75 | 28.12 | 28.70 | 00:00:00 | | 2004-10-21 | 94,988,500 | 28.81 | 28.89 | 28.47 | 28.56 | 00:00:00 | | 2004-10-22 | 101,912,800 | 28.30 | 28.34 | 27.58 | 27.74 | 00:00:00 | | 2004-10-25 | 61,529,500 | 27.67 | 27.77 | 27.55 | 27.63 | 00:00:00 | | 2004-10-26 | 76,966,600 | 27.71 | 27.90 | 27.63 | 27.90 | 00:00:00 | | 2004-10-27 | 72,392,600 | 27.86 | 28.35 | 27.58 | 28.15 | 00:00:00 | | 2004-10-28 | 63,059,600 | 28.11 | 28.54 | 27.90 | 28.01 | 00:00:00 | | 2004-10-29 | 80,010,100 | 28.12 | 28.15 | 27.80 | 27.97 | 00:00:00 | | 2004-11-01 | 72,930,900 | 28.16 | 28.28 | 27.96 | 28.08 | 00:00:00 | | 2004-11-02 | 89,417,100 | 28.26 | 28.47 | 28.03 | 28.24 | 00:00:00 | | 2004-11-03 | 79,666,700 | 28.65 | 28.65 | 28.31 | 28.47 | 00:00:00 | | 2004-11-04 | 87,867,700 | 28.38 | 29.00 | 28.38 | 29.00 | 00:00:00 | | 2004-11-05 | 95,337,700 | 29.21 | 29.36 | 29.03 | 29.31 | 00:00:00 | | 2004-11-08 | 112,802,100 | 29.18 | 29.48 | 29.13 | 29.28 | 00:00:00 | | 2004-11-09 | 100,401,000 | 29.43 | 29.89 | 29.35 | 29.77 | 00:00:00 | | 2004-11-10 | 84,097,700 | 29.92 | 30.00 | 29.69 | 29.73 | 00:00:00 | | 2004-11-11 | 87,358,900 | 29.89 | 30.08 | 29.82 | 29.98 | 00:00:00 | | 2004-11-12 | 162,269,000 | 30.16 | 30.20 | 29.80 | 29.97 | 00:00:00 | | 2004-11-15 | 104,468,000 | 27.34 | 27.50 | 27.20 | 27.39 | 00:00:00 | | 2004-11-16 | 64,522,600 | 27.33 | 27.34 | 27.05 | 27.12 | 00:00:00 | | 2004-11-17 | 58,830,700 | 27.25 | 27.35 | 27.06 | 27.17 | 00:00:00 | | 2004-11-18 | 63,249,900 | 27.13 | 27.17 | 27.00 | 27.07 | 00:00:00 | | 2004-11-19 | 85,808,600 | 27.03 | 27.07 | 26.84 | 26.86 | 00:00:00 | | 2004-11-22 | 92,410,800 | 26.75 | 26.82 | 26.10 | 26.65 | 00:00:00 | | 2004-11-23 | 70,459,700 | 26.52 | 26.70 | 26.40 | 26.53 | 00:00:00 | | 2004-11-24 | 60,069,200 | 26.62 | 26.73 | 26.40 | 26.64 | 00:00:00 | | 2004-11-26 | 24,398,700 | 26.56 | 26.82 | 26.55 | 26.60 | 00:00:00 | | 2004-11-29 | 67,079,900 | 26.64 | 26.95 | 26.61 | 26.77 | 00:00:00 | | 2004-11-30 | 75,960,400 | 26.75 | 27.01 | 26.70 | 26.81 | 00:00:00 | | 2004-12-01 | 99,889,000 | 26.95 | 27.28 | 26.81 | 27.25 | 00:00:00 | | 2004-12-02 | 96,088,300 | 27.27 | 27.40 | 26.92 | 27.09 | 00:00:00 | | 2004-12-03 | 76,498,400 | 27.16 | 27.44 | 27.14 | 27.23 | 00:00:00 | | 2004-12-06 | 55,297,400 | 27.10 | 27.44 | 27.07 | 27.33 | 00:00:00 | | 2004-12-07 | 111,656,000 | 27.26 | 27.38 | 27.00 | 27.07 | 00:00:00 | | 2004-12-08 | 95,655,000 | 27.01 | 27.36 | 26.91 | 27.36 | 00:00:00 | | 2004-12-09 | 83,006,000 | 27.13 | 27.36 | 26.94 | 27.23 | 00:00:00 | | 2004-12-10 | 70,949,200 | 27.08 | 27.18 | 27.04 | 27.08 | 00:00:00 | | 2004-12-13 | 93,812,500 | 27.10 | 27.28 | 26.91 | 27.25 | 00:00:00 | | 2004-12-14 | 127,843,200 | 27.05 | 27.33 | 27.04 | 27.23 | 00:00:00 | | 2004-12-15 | 106,303,900 | 27.22 | 27.40 | 27.07 | 27.11 | 00:00:00 | | 2004-12-16 | 88,997,500 | 27.15 | 27.28 | 27.01 | 27.16 | 00:00:00 | | 2004-12-17 | 126,184,400 | 27.00 | 27.32 | 26.80 | 26.96 | 00:00:00 | | 2004-12-20 | 85,552,800 | 27.01 | 27.15 | 26.89 | 26.95 | 00:00:00 | | 2004-12-21 | 94,646,100 | 27.00 | 27.17 | 26.94 | 27.07 | 00:00:00 | | 2004-12-22 | 63,651,900 | 26.84 | 27.15 | 26.78 | 26.97 | 00:00:00 | | 2004-12-23 | 65,801,900 | 26.87 | 27.15 | 26.83 | 27.01 | 00:00:00 | | 2004-12-27 | 55,958,500 | 27.01 | 27.10 | 26.82 | 26.85 | 00:00:00 | | 2004-12-28 | 55,075,900 | 26.85 | 27.03 | 26.80 | 26.95 | 00:00:00 | | 2004-12-29 | 47,594,900 | 26.85 | 27.00 | 26.82 | 26.90 | 00:00:00 | | 2004-12-30 | 48,355,400 | 26.89 | 26.94 | 26.75 | 26.76 | 00:00:00 | | 2004-12-31 | 54,959,500 | 26.75 | 26.90 | 26.68 | 26.72 | 00:00:00 | | 2005-01-03 | 65,002,900 | 26.80 | 26.95 | 26.65 | 26.74 | 00:00:00 | | 2005-01-04 | 109,442,100 | 26.87 | 27.10 | 26.66 | 26.84 | 00:00:00 | | 2005-01-05 | 72,463,500 | 26.84 | 27.10 | 26.76 | 26.78 | 00:00:00 | | 2005-01-06 | 76,890,500 | 26.85 | 27.06 | 26.64 | 26.75 | 00:00:00 | | 2005-01-07 | 68,723,300 | 26.82 | 26.89 | 26.62 | 26.67 | 00:00:00 | | 2005-01-10 | 70,376,600 | 26.60 | 26.86 | 26.54 | 26.80 | 00:00:00 | | 2005-01-11 | 64,712,000 | 26.69 | 26.82 | 26.61 | 26.73 | 00:00:00 | | 2005-01-12 | 72,940,600 | 26.77 | 26.85 | 26.62 | 26.78 | 00:00:00 | | 2005-01-13 | 89,861,600 | 26.68 | 26.80 | 26.16 | 26.27 | 00:00:00 | | 2005-01-14 | 92,180,800 | 26.40 | 26.45 | 26.04 | 26.12 | 00:00:00 | | 2005-01-18 | 69,146,400 | 26.03 | 26.35 | 25.84 | 26.32 | 00:00:00 | | 2005-01-19 | 58,114,100 | 26.21 | 26.26 | 25.92 | 25.98 | 00:00:00 | | 2005-01-20 | 58,380,100 | 25.84 | 26.10 | 25.74 | 25.86 | 00:00:00 | | 2005-01-21 | 76,501,000 | 25.95 | 26.13 | 25.64 | 25.65 | 00:00:00 | | 2005-01-24 | 69,010,900 | 25.76 | 26.00 | 25.64 | 25.67 | 00:00:00 | | 2005-01-25 | 67,580,700 | 25.76 | 26.19 | 25.75 | 26.02 | 00:00:00 | | 2005-01-26 | 64,974,500 | 26.07 | 26.17 | 25.90 | 26.01 | 00:00:00 | | 2005-01-27 | 93,204,100 | 25.95 | 26.16 | 25.85 | 26.11 | 00:00:00 | | 2005-01-28 | 110,466,500 | 26.54 | 26.65 | 25.96 | 26.18 | 00:00:00 | | 2005-01-31 | 71,442,100 | 26.35 | 26.52 | 26.16 | 26.28 | 00:00:00 | | 2005-02-01 | 57,981,700 | 26.25 | 26.43 | 26.22 | 26.39 | 00:00:00 | | 2005-02-02 | 79,329,500 | 26.42 | 26.50 | 26.28 | 26.46 | 00:00:00 | | 2005-02-03 | 62,545,400 | 26.37 | 26.40 | 26.10 | 26.18 | 00:00:00 | | 2005-02-04 | 61,246,500 | 26.17 | 26.37 | 26.14 | 26.32 | 00:00:00 | | 2005-02-07 | 57,763,400 | 26.27 | 26.30 | 26.06 | 26.16 | 00:00:00 | | 2005-02-08 | 61,343,700 | 26.19 | 26.34 | 26.16 | 26.24 | 00:00:00 | | 2005-02-09 | 77,874,800 | 26.25 | 26.31 | 26.04 | 26.07 | 00:00:00 | | 2005-02-10 | 71,796,400 | 26.10 | 26.13 | 26.00 | 26.06 | 00:00:00 | | 2005-02-11 | 83,835,900 | 26.03 | 26.12 | 25.81 | 25.97 | 00:00:00 | | 2005-02-14 | 58,694,000 | 25.93 | 26.12 | 25.91 | 26.01 | 00:00:00 | | 2005-02-15 | 76,551,600 | 26.00 | 26.08 | 25.86 | 25.93 | 00:00:00 | | 2005-02-16 | 57,506,600 | 25.87 | 25.93 | 25.67 | 25.79 | 00:00:00 | | 2005-02-17 | 67,024,800 | 25.71 | 25.86 | 25.60 | 25.65 | 00:00:00 | | 2005-02-18 | 77,091,100 | 25.64 | 25.65 | 25.40 | 25.48 | 00:00:00 | | 2005-02-22 | 96,419,200 | 25.25 | 25.49 | 25.20 | 25.23 | 00:00:00 | | 2005-02-23 | 83,689,400 | 25.24 | 25.35 | 25.17 | 25.20 | 00:00:00 | | 2005-02-24 | 85,236,300 | 25.18 | 25.44 | 25.15 | 25.37 | 00:00:00 | | 2005-02-25 | 62,467,700 | 25.33 | 25.38 | 25.15 | 25.25 | 00:00:00 | | 2005-02-28 | 82,728,000 | 25.22 | 25.37 | 25.13 | 25.16 | 00:00:00 | | 2005-03-01 | 56,394,800 | 25.19 | 25.41 | 25.13 | 25.28 | 00:00:00 | | 2005-03-02 | 67,739,000 | 25.19 | 25.48 | 25.16 | 25.26 | 00:00:00 | | 2005-03-03 | 52,183,600 | 25.30 | 25.31 | 25.14 | 25.17 | 00:00:00 | | 2005-03-04 | 63,058,200 | 25.21 | 25.30 | 25.13 | 25.17 | 00:00:00 | | 2005-03-07 | 80,407,400 | 25.17 | 25.79 | 25.16 | 25.47 | 00:00:00 | | 2005-03-08 | 52,871,800 | 25.40 | 25.62 | 25.34 | 25.40 | 00:00:00 | | 2005-03-09 | 62,991,800 | 25.39 | 25.57 | 25.28 | 25.31 | 00:00:00 | | 2005-03-10 | 59,132,900 | 25.43 | 25.48 | 25.25 | 25.43 | 00:00:00 | | 2005-03-11 | 60,617,900 | 25.45 | 25.48 | 25.06 | 25.09 | 00:00:00 | | 2005-03-14 | 65,550,500 | 25.08 | 25.15 | 24.96 | 25.11 | 00:00:00 | | 2005-03-15 | 71,469,400 | 25.10 | 25.24 | 24.89 | 24.91 | 00:00:00 | | 2005-03-16 | 74,841,400 | 24.82 | 24.97 | 24.56 | 24.63 | 00:00:00 | | 2005-03-17 | 60,573,200 | 24.64 | 24.68 | 24.53 | 24.54 | 00:00:00 | | 2005-03-18 | 135,904,000 | 24.53 | 24.91 | 24.28 | 24.31 | 00:00:00 | | 2005-03-21 | 71,446,200 | 24.35 | 24.36 | 24.15 | 24.20 | 00:00:00 | | 2005-03-22 | 102,113,300 | 24.19 | 24.27 | 23.96 | 23.99 | 00:00:00 | | 2005-03-23 | 79,293,300 | 23.99 | 24.39 | 23.96 | 24.18 | 00:00:00 | | 2005-03-24 | 78,820,900 | 24.24 | 24.47 | 24.20 | 24.28 | 00:00:00 | | 2005-03-28 | 49,802,000 | 24.40 | 24.47 | 24.18 | 24.20 | 00:00:00 | | 2005-03-29 | 74,231,700 | 24.14 | 24.24 | 23.82 | 23.92 | 00:00:00 | | 2005-03-30 | 59,585,700 | 24.04 | 24.19 | 24.00 | 24.16 | 00:00:00 | | 2005-03-31 | 62,382,300 | 24.25 | 24.31 | 24.12 | 24.17 | 00:00:00 | | 2005-04-01 | 64,619,600 | 24.24 | 24.35 | 24.10 | 24.12 | 00:00:00 | | 2005-04-04 | 62,196,400 | 24.11 | 24.26 | 23.94 | 24.23 | 00:00:00 | | 2005-04-05 | 73,549,600 | 24.22 | 24.50 | 24.12 | 24.47 | 00:00:00 | | 2005-04-06 | 78,020,200 | 24.47 | 24.94 | 24.45 | 24.67 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
