|
 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 2024-04-23 | | | Date | Volume | Open | High | Low | Close | Time | | 2005-04-06 | 78,020,200 | 24.47 | 24.94 | 24.45 | 24.67 | 00:00:00 | | 2005-04-07 | 77,451,500 | 24.66 | 25.13 | 24.63 | 25.10 | 00:00:00 | | 2005-04-08 | 47,956,300 | 25.07 | 25.25 | 24.91 | 24.94 | 00:00:00 | | 2005-04-11 | 47,791,800 | 25.03 | 25.11 | 24.86 | 24.97 | 00:00:00 | | 2005-04-12 | 67,517,800 | 24.92 | 25.35 | 24.80 | 25.32 | 00:00:00 | | 2005-04-13 | 60,929,300 | 25.23 | 25.45 | 24.99 | 25.04 | 00:00:00 | | 2005-04-14 | 66,754,400 | 25.01 | 25.14 | 24.83 | 24.84 | 00:00:00 | | 2005-04-15 | 100,251,600 | 24.58 | 24.90 | 24.41 | 24.46 | 00:00:00 | | 2005-04-18 | 75,766,400 | 24.45 | 24.84 | 24.40 | 24.65 | 00:00:00 | | 2005-04-19 | 65,956,200 | 24.71 | 24.80 | 24.45 | 24.63 | 00:00:00 | | 2005-04-20 | 91,923,500 | 24.66 | 24.70 | 24.30 | 24.32 | 00:00:00 | | 2005-04-21 | 93,562,300 | 24.48 | 25.39 | 24.47 | 25.28 | 00:00:00 | | 2005-04-22 | 80,087,500 | 25.05 | 25.25 | 24.78 | 24.98 | 00:00:00 | | 2005-04-25 | 75,457,900 | 25.07 | 25.28 | 24.86 | 24.99 | 00:00:00 | | 2005-04-26 | 60,464,300 | 24.95 | 25.25 | 24.74 | 24.76 | 00:00:00 | | 2005-04-27 | 47,732,800 | 24.66 | 25.15 | 24.63 | 24.99 | 00:00:00 | | 2005-04-28 | 83,623,100 | 24.82 | 24.92 | 24.44 | 24.45 | 00:00:00 | | 2005-04-29 | 98,641,200 | 24.88 | 25.30 | 24.79 | 25.30 | 00:00:00 | | 2005-05-02 | 54,376,700 | 25.23 | 25.36 | 24.95 | 25.23 | 00:00:00 | | 2005-05-03 | 67,867,800 | 25.13 | 25.40 | 25.09 | 25.36 | 00:00:00 | | 2005-05-04 | 86,864,200 | 25.34 | 25.40 | 25.11 | 25.21 | 00:00:00 | | 2005-05-05 | 59,362,300 | 25.20 | 25.33 | 25.08 | 25.23 | 00:00:00 | | 2005-05-06 | 64,322,600 | 25.33 | 25.48 | 25.19 | 25.22 | 00:00:00 | | 2005-05-09 | 61,872,400 | 25.23 | 25.33 | 25.05 | 25.11 | 00:00:00 | | 2005-05-10 | 62,235,100 | 25.04 | 25.08 | 24.82 | 24.90 | 00:00:00 | | 2005-05-11 | 59,463,300 | 24.89 | 24.97 | 24.64 | 24.91 | 00:00:00 | | 2005-05-12 | 74,540,700 | 24.84 | 25.11 | 24.83 | 25.00 | 00:00:00 | | 2005-05-13 | 77,204,300 | 25.03 | 25.38 | 24.99 | 25.30 | 00:00:00 | | 2005-05-16 | 50,577,300 | 25.23 | 25.50 | 25.19 | 25.49 | 00:00:00 | | 2005-05-17 | 39,983,200 | 25.31 | 25.50 | 25.25 | 25.46 | 00:00:00 | | 2005-05-18 | 71,182,400 | 25.50 | 25.84 | 25.42 | 25.70 | 00:00:00 | | 2005-05-19 | 52,120,800 | 25.75 | 26.05 | 25.70 | 25.92 | 00:00:00 | | 2005-05-20 | 64,444,500 | 25.88 | 25.92 | 25.73 | 25.74 | 00:00:00 | | 2005-05-23 | 75,421,100 | 25.74 | 26.07 | 25.74 | 25.85 | 00:00:00 | | 2005-05-24 | 61,287,700 | 25.80 | 25.88 | 25.72 | 25.75 | 00:00:00 | | 2005-05-25 | 35,749,000 | 25.68 | 25.77 | 25.50 | 25.71 | 00:00:00 | | 2005-05-26 | 50,579,200 | 25.75 | 26.00 | 25.73 | 25.90 | 00:00:00 | | 2005-05-27 | 54,978,000 | 25.83 | 26.09 | 25.81 | 26.07 | 00:00:00 | | 2005-05-31 | 46,131,100 | 25.99 | 26.03 | 25.75 | 25.80 | 00:00:00 | | 2005-06-01 | 54,621,000 | 25.73 | 26.00 | 25.61 | 25.81 | 00:00:00 | | 2005-06-02 | 27,212,500 | 25.71 | 25.86 | 25.64 | 25.79 | 00:00:00 | | 2005-06-03 | 79,659,500 | 25.70 | 25.81 | 25.34 | 25.43 | 00:00:00 | | 2005-06-06 | 40,756,900 | 25.38 | 25.50 | 25.31 | 25.37 | 00:00:00 | | 2005-06-07 | 54,511,400 | 25.33 | 25.83 | 25.31 | 25.51 | 00:00:00 | | 2005-06-08 | 45,369,700 | 25.55 | 25.62 | 25.34 | 25.40 | 00:00:00 | | 2005-06-09 | 52,767,900 | 25.40 | 25.61 | 25.35 | 25.51 | 00:00:00 | | 2005-06-10 | 39,459,800 | 25.49 | 25.52 | 25.34 | 25.43 | 00:00:00 | | 2005-06-13 | 49,104,100 | 25.36 | 25.49 | 25.26 | 25.31 | 00:00:00 | | 2005-06-14 | 44,243,300 | 25.31 | 25.44 | 25.24 | 25.36 | 00:00:00 | | 2005-06-15 | 50,764,800 | 25.40 | 25.41 | 25.11 | 25.26 | 00:00:00 | | 2005-06-16 | 65,918,800 | 25.22 | 25.23 | 24.95 | 25.04 | 00:00:00 | | 2005-06-17 | 90,821,300 | 25.27 | 25.29 | 24.92 | 25.04 | 00:00:00 | | 2005-06-20 | 50,538,900 | 24.98 | 25.28 | 24.93 | 25.11 | 00:00:00 | | 2005-06-21 | 81,084,000 | 25.08 | 25.19 | 25.04 | 25.15 | 00:00:00 | | 2005-06-22 | 60,492,700 | 25.11 | 25.26 | 25.03 | 25.07 | 00:00:00 | | 2005-06-23 | 105,159,800 | 25.17 | 25.62 | 25.15 | 25.31 | 00:00:00 | | 2005-06-24 | 57,970,700 | 25.22 | 25.40 | 25.04 | 25.04 | 00:00:00 | | 2005-06-27 | 61,636,200 | 25.07 | 25.25 | 25.03 | 25.05 | 00:00:00 | | 2005-06-28 | 53,058,100 | 25.09 | 25.20 | 25.03 | 25.07 | 00:00:00 | | 2005-06-29 | 55,859,900 | 25.22 | 25.32 | 25.00 | 25.09 | 00:00:00 | | 2005-06-30 | 82,018,200 | 25.06 | 25.14 | 24.82 | 24.84 | 00:00:00 | | 2005-07-01 | 69,718,400 | 24.85 | 24.99 | 24.67 | 24.71 | 00:00:00 | | 2005-07-05 | 61,883,500 | 24.66 | 25.19 | 24.62 | 24.98 | 00:00:00 | | 2005-07-06 | 64,214,600 | 24.97 | 25.08 | 24.69 | 24.70 | 00:00:00 | | 2005-07-07 | 80,082,900 | 24.58 | 24.71 | 24.50 | 24.65 | 00:00:00 | | 2005-07-08 | 56,104,000 | 24.64 | 25.12 | 24.63 | 25.09 | 00:00:00 | | 2005-07-11 | 61,525,400 | 25.15 | 25.38 | 25.11 | 25.29 | 00:00:00 | | 2005-07-12 | 63,384,800 | 25.24 | 25.62 | 25.20 | 25.61 | 00:00:00 | | 2005-07-13 | 44,749,200 | 25.53 | 25.75 | 25.48 | 25.66 | 00:00:00 | | 2005-07-14 | 69,506,800 | 25.79 | 26.10 | 25.79 | 25.97 | 00:00:00 | | 2005-07-15 | 56,472,800 | 26.04 | 26.10 | 25.75 | 25.79 | 00:00:00 | | 2005-07-18 | 39,668,000 | 25.71 | 25.79 | 25.55 | 25.55 | 00:00:00 | | 2005-07-19 | 113,290,100 | 25.79 | 26.25 | 25.75 | 26.16 | 00:00:00 | | 2005-07-20 | 71,424,800 | 26.00 | 26.23 | 25.88 | 26.19 | 00:00:00 | | 2005-07-21 | 112,932,100 | 26.30 | 26.48 | 26.00 | 26.44 | 00:00:00 | | 2005-07-22 | 97,558,900 | 25.99 | 26.34 | 25.63 | 25.68 | 00:00:00 | | 2005-07-25 | 45,174,600 | 25.69 | 25.90 | 25.65 | 25.69 | 00:00:00 | | 2005-07-26 | 51,476,400 | 25.72 | 25.74 | 25.53 | 25.54 | 00:00:00 | | 2005-07-27 | 57,977,300 | 25.61 | 25.80 | 25.53 | 25.72 | 00:00:00 | | 2005-07-28 | 44,738,700 | 25.75 | 25.85 | 25.66 | 25.75 | 00:00:00 | | 2005-07-29 | 59,524,400 | 25.78 | 26.00 | 25.59 | 25.61 | 00:00:00 | | 2005-08-01 | 61,346,800 | 25.81 | 26.05 | 25.76 | 25.92 | 00:00:00 | | 2005-08-02 | 137,510,100 | 25.90 | 26.90 | 25.87 | 26.81 | 00:00:00 | | 2005-08-03 | 139,422,400 | 26.76 | 27.43 | 26.73 | 27.25 | 00:00:00 | | 2005-08-04 | 91,461,400 | 27.16 | 27.50 | 27.05 | 27.32 | 00:00:00 | | 2005-08-05 | 82,212,400 | 27.29 | 27.94 | 27.25 | 27.76 | 00:00:00 | | 2005-08-08 | 77,207,200 | 27.80 | 27.84 | 27.08 | 27.13 | 00:00:00 | | 2005-08-09 | 64,761,800 | 27.22 | 27.51 | 27.01 | 27.35 | 00:00:00 | | 2005-08-10 | 62,818,800 | 27.41 | 27.50 | 26.85 | 26.95 | 00:00:00 | | 2005-08-11 | 48,646,800 | 26.98 | 27.30 | 26.89 | 27.27 | 00:00:00 | | 2005-08-12 | 52,006,500 | 27.08 | 27.14 | 26.90 | 27.05 | 00:00:00 | | 2005-08-15 | 45,976,600 | 26.98 | 27.30 | 26.69 | 27.13 | 00:00:00 | | 2005-08-16 | 46,894,600 | 27.03 | 27.14 | 26.70 | 26.74 | 00:00:00 | | 2005-08-17 | 52,413,100 | 26.82 | 27.15 | 26.66 | 26.95 | 00:00:00 | | 2005-08-18 | 40,861,900 | 26.89 | 27.08 | 26.80 | 26.82 | 00:00:00 | | 2005-08-19 | 36,043,500 | 26.85 | 26.91 | 26.70 | 26.72 | 00:00:00 | | 2005-08-22 | 41,691,700 | 26.79 | 27.17 | 26.77 | 26.91 | 00:00:00 | | 2005-08-23 | 48,296,700 | 26.84 | 27.07 | 26.74 | 26.87 | 00:00:00 | | 2005-08-24 | 63,645,000 | 26.84 | 27.16 | 26.78 | 26.81 | 00:00:00 | | 2005-08-25 | 39,306,300 | 26.90 | 27.09 | 26.85 | 27.03 | 00:00:00 | | 2005-08-26 | 36,774,600 | 27.06 | 27.08 | 26.87 | 26.97 | 00:00:00 | | 2005-08-29 | 52,307,700 | 26.81 | 27.23 | 26.81 | 27.15 | 00:00:00 | | 2005-08-30 | 55,163,200 | 27.06 | 27.23 | 26.96 | 27.18 | 00:00:00 | | 2005-08-31 | 65,210,200 | 27.17 | 27.44 | 27.04 | 27.38 | 00:00:00 | | 2005-09-01 | 75,974,500 | 27.38 | 27.39 | 27.15 | 27.20 | 00:00:00 | | 2005-09-02 | 52,047,500 | 27.21 | 27.27 | 26.97 | 27.02 | 00:00:00 | | 2005-09-06 | 46,089,000 | 27.06 | 27.29 | 26.98 | 27.00 | 00:00:00 | | 2005-09-07 | 44,656,100 | 26.94 | 27.11 | 26.82 | 26.85 | 00:00:00 | | 2005-09-08 | 52,552,300 | 26.80 | 26.88 | 26.52 | 26.61 | 00:00:00 | | 2005-09-09 | 41,515,800 | 26.62 | 26.82 | 26.53 | 26.58 | 00:00:00 | | 2005-09-12 | 40,550,500 | 26.62 | 26.75 | 26.52 | 26.61 | 00:00:00 | | 2005-09-13 | 63,422,900 | 26.54 | 26.76 | 26.37 | 26.48 | 00:00:00 | | 2005-09-14 | 54,969,600 | 26.52 | 26.64 | 26.30 | 26.31 | 00:00:00 | | 2005-09-15 | 60,357,200 | 26.37 | 26.43 | 26.22 | 26.27 | 00:00:00 | | 2005-09-16 | 187,384,300 | 26.34 | 26.40 | 25.97 | 26.07 | 00:00:00 | | 2005-09-19 | 61,832,300 | 26.09 | 26.27 | 25.86 | 26.00 | 00:00:00 | | 2005-09-20 | 61,043,400 | 26.07 | 26.22 | 25.69 | 25.84 | 00:00:00 | | 2005-09-21 | 68,281,800 | 25.80 | 25.90 | 25.43 | 25.49 | 00:00:00 | | 2005-09-22 | 71,314,900 | 25.49 | 25.60 | 25.15 | 25.34 | 00:00:00 | | 2005-09-23 | 66,396,800 | 25.31 | 25.54 | 25.12 | 25.27 | 00:00:00 | | 2005-09-26 | 56,203,700 | 25.40 | 25.49 | 25.21 | 25.27 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
