|
 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 2024-04-26 | | | Date | Volume | Open | High | Low | Close | Time | | 2005-09-26 | 56,203,700 | 25.40 | 25.49 | 25.21 | 25.27 | 00:00:00 | | 2005-09-27 | 48,797,900 | 25.37 | 25.45 | 25.30 | 25.34 | 00:00:00 | | 2005-09-28 | 71,019,400 | 25.39 | 25.87 | 25.38 | 25.67 | 00:00:00 | | 2005-09-29 | 66,807,100 | 25.61 | 26.00 | 25.50 | 25.94 | 00:00:00 | | 2005-09-30 | 57,644,500 | 25.91 | 25.95 | 25.61 | 25.73 | 00:00:00 | | 2005-10-03 | 55,341,300 | 25.71 | 25.73 | 25.44 | 25.50 | 00:00:00 | | 2005-10-04 | 151,666,300 | 25.36 | 25.39 | 24.75 | 24.98 | 00:00:00 | | 2005-10-05 | 73,684,700 | 25.04 | 25.05 | 24.67 | 24.67 | 00:00:00 | | 2005-10-06 | 81,724,600 | 24.66 | 24.95 | 24.53 | 24.73 | 00:00:00 | | 2005-10-07 | 50,768,700 | 24.77 | 24.84 | 24.52 | 24.59 | 00:00:00 | | 2005-10-10 | 48,880,900 | 24.67 | 24.68 | 24.35 | 24.46 | 00:00:00 | | 2005-10-11 | 76,567,300 | 24.51 | 24.55 | 24.25 | 24.41 | 00:00:00 | | 2005-10-12 | 71,294,400 | 24.49 | 24.70 | 24.27 | 24.30 | 00:00:00 | | 2005-10-13 | 70,192,000 | 24.31 | 24.73 | 24.27 | 24.59 | 00:00:00 | | 2005-10-14 | 53,846,700 | 24.71 | 24.73 | 24.50 | 24.67 | 00:00:00 | | 2005-10-17 | 46,924,400 | 24.68 | 24.69 | 24.44 | 24.53 | 00:00:00 | | 2005-10-18 | 69,328,200 | 24.49 | 24.83 | 24.45 | 24.57 | 00:00:00 | | 2005-10-19 | 66,574,500 | 24.56 | 25.09 | 24.50 | 25.09 | 00:00:00 | | 2005-10-20 | 58,830,600 | 25.05 | 25.13 | 24.74 | 24.79 | 00:00:00 | | 2005-10-21 | 69,431,200 | 24.91 | 25.00 | 24.57 | 24.78 | 00:00:00 | | 2005-10-24 | 51,868,000 | 24.89 | 25.10 | 24.68 | 25.10 | 00:00:00 | | 2005-10-25 | 41,310,500 | 24.95 | 25.13 | 24.83 | 25.03 | 00:00:00 | | 2005-10-26 | 58,178,100 | 24.97 | 25.33 | 24.93 | 25.11 | 00:00:00 | | 2005-10-27 | 61,566,100 | 25.22 | 25.27 | 24.85 | 24.85 | 00:00:00 | | 2005-10-28 | 106,559,300 | 25.10 | 25.60 | 25.10 | 25.53 | 00:00:00 | | 2005-10-31 | 75,122,100 | 25.61 | 25.80 | 25.50 | 25.70 | 00:00:00 | | 2005-11-01 | 71,370,400 | 25.61 | 26.10 | 25.61 | 25.96 | 00:00:00 | | 2005-11-02 | 75,067,100 | 25.93 | 26.50 | 25.93 | 26.46 | 00:00:00 | | 2005-11-03 | 73,421,600 | 26.60 | 26.64 | 26.25 | 26.44 | 00:00:00 | | 2005-11-04 | 57,464,000 | 26.53 | 26.71 | 26.45 | 26.66 | 00:00:00 | | 2005-11-07 | 77,104,800 | 26.72 | 27.08 | 26.70 | 27.01 | 00:00:00 | | 2005-11-08 | 60,091,700 | 26.94 | 27.18 | 26.77 | 27.05 | 00:00:00 | | 2005-11-09 | 59,562,100 | 26.98 | 27.15 | 26.94 | 26.96 | 00:00:00 | | 2005-11-10 | 73,314,800 | 26.94 | 27.15 | 26.64 | 27.09 | 00:00:00 | | 2005-11-11 | 51,945,600 | 27.15 | 27.39 | 27.13 | 27.28 | 00:00:00 | | 2005-11-14 | 67,152,200 | 27.36 | 27.44 | 27.20 | 27.37 | 00:00:00 | | 2005-11-15 | 65,081,000 | 27.33 | 27.54 | 27.25 | 27.50 | 00:00:00 | | 2005-11-16 | 86,277,000 | 27.48 | 27.88 | 27.44 | 27.74 | 00:00:00 | | 2005-11-17 | 91,351,000 | 27.85 | 28.00 | 27.76 | 27.97 | 00:00:00 | | 2005-11-18 | 75,431,200 | 28.12 | 28.25 | 27.90 | 28.07 | 00:00:00 | | 2005-11-21 | 65,794,400 | 28.07 | 28.24 | 27.84 | 28.16 | 00:00:00 | | 2005-11-22 | 104,253,300 | 28.06 | 28.08 | 27.86 | 27.91 | 00:00:00 | | 2005-11-23 | 70,541,300 | 27.92 | 28.09 | 27.74 | 27.92 | 00:00:00 | | 2005-11-25 | 44,082,500 | 27.80 | 27.94 | 27.47 | 27.76 | 00:00:00 | | 2005-11-28 | 57,517,200 | 27.79 | 27.85 | 27.53 | 27.75 | 00:00:00 | | 2005-11-29 | 62,220,400 | 27.79 | 27.79 | 27.60 | 27.68 | 00:00:00 | | 2005-11-30 | 55,904,700 | 27.68 | 27.77 | 27.63 | 27.68 | 00:00:00 | | 2005-12-01 | 61,006,100 | 27.73 | 28.10 | 27.73 | 27.89 | 00:00:00 | | 2005-12-02 | 42,319,600 | 27.82 | 28.10 | 27.79 | 28.01 | 00:00:00 | | 2005-12-05 | 47,517,300 | 27.93 | 28.02 | 27.71 | 27.85 | 00:00:00 | | 2005-12-06 | 65,980,000 | 27.90 | 27.92 | 27.68 | 27.69 | 00:00:00 | | 2005-12-07 | 55,583,200 | 27.67 | 27.75 | 27.55 | 27.75 | 00:00:00 | | 2005-12-08 | 63,931,600 | 27.71 | 27.81 | 27.60 | 27.69 | 00:00:00 | | 2005-12-09 | 48,467,000 | 27.71 | 27.83 | 27.64 | 27.71 | 00:00:00 | | 2005-12-12 | 63,757,200 | 27.70 | 27.75 | 27.33 | 27.45 | 00:00:00 | | 2005-12-13 | 104,285,500 | 27.29 | 27.43 | 27.00 | 27.13 | 00:00:00 | | 2005-12-14 | 65,076,200 | 27.00 | 27.24 | 26.85 | 27.09 | 00:00:00 | | 2005-12-15 | 79,018,100 | 27.08 | 27.11 | 26.81 | 26.92 | 00:00:00 | | 2005-12-16 | 88,542,500 | 26.88 | 27.08 | 26.81 | 26.90 | 00:00:00 | | 2005-12-19 | 68,680,100 | 26.82 | 26.87 | 26.65 | 26.83 | 00:00:00 | | 2005-12-20 | 62,960,600 | 26.76 | 26.88 | 26.67 | 26.86 | 00:00:00 | | 2005-12-21 | 75,800,900 | 26.87 | 26.91 | 26.71 | 26.73 | 00:00:00 | | 2005-12-22 | 91,276,900 | 26.71 | 26.78 | 26.42 | 26.59 | 00:00:00 | | 2005-12-23 | 30,689,200 | 26.52 | 26.67 | 26.44 | 26.64 | 00:00:00 | | 2005-12-27 | 37,819,000 | 26.68 | 26.85 | 26.45 | 26.46 | 00:00:00 | | 2005-12-28 | 35,444,400 | 26.51 | 26.66 | 26.35 | 26.39 | 00:00:00 | | 2005-12-29 | 34,495,500 | 26.41 | 26.50 | 26.26 | 26.27 | 00:00:00 | | 2005-12-30 | 49,044,600 | 26.15 | 26.31 | 26.10 | 26.15 | 00:00:00 | | 2006-01-03 | 79,973,000 | 26.25 | 27.00 | 26.10 | 26.84 | 00:00:00 | | 2006-01-04 | 57,975,600 | 26.77 | 27.08 | 26.77 | 26.97 | 00:00:00 | | 2006-01-05 | 48,245,500 | 26.96 | 27.13 | 26.91 | 26.99 | 00:00:00 | | 2006-01-06 | 100,963,000 | 26.89 | 27.00 | 26.49 | 26.91 | 00:00:00 | | 2006-01-09 | 55,625,000 | 26.93 | 27.07 | 26.76 | 26.86 | 00:00:00 | | 2006-01-10 | 64,921,900 | 26.65 | 27.02 | 26.59 | 27.00 | 00:00:00 | | 2006-01-11 | 70,120,700 | 27.01 | 27.39 | 26.90 | 27.29 | 00:00:00 | | 2006-01-12 | 45,994,800 | 27.25 | 27.26 | 26.97 | 27.14 | 00:00:00 | | 2006-01-13 | 41,418,000 | 27.03 | 27.25 | 27.01 | 27.19 | 00:00:00 | | 2006-01-17 | 58,566,600 | 26.90 | 27.19 | 26.90 | 26.99 | 00:00:00 | | 2006-01-18 | 52,376,200 | 26.74 | 26.98 | 26.70 | 26.83 | 00:00:00 | | 2006-01-19 | 60,367,600 | 26.87 | 27.24 | 26.85 | 27.02 | 00:00:00 | | 2006-01-20 | 79,165,900 | 27.01 | 27.01 | 26.26 | 26.41 | 00:00:00 | | 2006-01-23 | 47,925,600 | 26.41 | 26.53 | 26.30 | 26.35 | 00:00:00 | | 2006-01-24 | 63,040,700 | 26.34 | 26.45 | 26.22 | 26.28 | 00:00:00 | | 2006-01-25 | 59,072,100 | 26.41 | 26.57 | 26.23 | 26.40 | 00:00:00 | | 2006-01-26 | 69,509,300 | 26.56 | 26.72 | 26.31 | 26.50 | 00:00:00 | | 2006-01-27 | 134,520,700 | 27.23 | 27.95 | 27.19 | 27.79 | 00:00:00 | | 2006-01-30 | 103,999,200 | 27.82 | 28.18 | 27.78 | 28.00 | 00:00:00 | | 2006-01-31 | 94,841,300 | 27.91 | 28.38 | 27.87 | 28.15 | 00:00:00 | | 2006-02-01 | 68,448,800 | 27.96 | 28.07 | 27.76 | 28.04 | 00:00:00 | | 2006-02-02 | 55,073,400 | 27.97 | 27.99 | 27.55 | 27.68 | 00:00:00 | | 2006-02-03 | 75,022,700 | 27.48 | 27.70 | 27.34 | 27.54 | 00:00:00 | | 2006-02-06 | 60,170,500 | 27.51 | 27.54 | 27.09 | 27.17 | 00:00:00 | | 2006-02-07 | 72,159,500 | 26.95 | 27.15 | 26.81 | 26.94 | 00:00:00 | | 2006-02-08 | 51,795,200 | 27.01 | 27.08 | 26.71 | 26.91 | 00:00:00 | | 2006-02-09 | 52,861,700 | 26.96 | 27.03 | 26.65 | 26.66 | 00:00:00 | | 2006-02-10 | 52,127,000 | 26.62 | 26.89 | 26.51 | 26.69 | 00:00:00 | | 2006-02-13 | 46,707,000 | 26.63 | 26.70 | 26.34 | 26.39 | 00:00:00 | | 2006-02-14 | 58,432,900 | 26.41 | 26.68 | 26.35 | 26.65 | 00:00:00 | | 2006-02-15 | 62,808,900 | 26.60 | 26.93 | 26.50 | 26.88 | 00:00:00 | | 2006-02-16 | 48,868,500 | 26.85 | 26.90 | 26.57 | 26.81 | 00:00:00 | | 2006-02-17 | 41,513,200 | 26.67 | 26.81 | 26.56 | 26.70 | 00:00:00 | | 2006-02-21 | 50,216,100 | 26.72 | 26.72 | 26.34 | 26.54 | 00:00:00 | | 2006-02-22 | 43,043,100 | 26.53 | 26.86 | 26.47 | 26.72 | 00:00:00 | | 2006-02-23 | 47,359,100 | 26.73 | 26.89 | 26.54 | 26.66 | 00:00:00 | | 2006-02-24 | 44,753,800 | 26.59 | 26.74 | 26.52 | 26.63 | 00:00:00 | | 2006-02-27 | 51,301,500 | 26.75 | 27.26 | 26.67 | 27.05 | 00:00:00 | | 2006-02-28 | 65,036,100 | 26.95 | 27.30 | 26.87 | 26.87 | 00:00:00 | | 2006-03-01 | 53,061,200 | 26.98 | 27.20 | 26.95 | 27.14 | 00:00:00 | | 2006-03-02 | 41,850,300 | 27.02 | 27.10 | 26.90 | 26.97 | 00:00:00 | | 2006-03-03 | 45,218,800 | 26.81 | 27.16 | 26.74 | 26.93 | 00:00:00 | | 2006-03-06 | 53,054,100 | 26.92 | 27.15 | 26.83 | 26.91 | 00:00:00 | | 2006-03-07 | 51,613,900 | 26.90 | 27.10 | 26.81 | 27.06 | 00:00:00 | | 2006-03-08 | 57,547,400 | 26.99 | 27.50 | 26.97 | 27.25 | 00:00:00 | | 2006-03-09 | 45,360,700 | 27.27 | 27.42 | 27.00 | 27.00 | 00:00:00 | | 2006-03-10 | 41,297,200 | 27.06 | 27.22 | 26.88 | 27.17 | 00:00:00 | | 2006-03-13 | 40,342,600 | 27.18 | 27.29 | 26.94 | 27.11 | 00:00:00 | | 2006-03-14 | 39,821,800 | 27.04 | 27.38 | 26.99 | 27.23 | 00:00:00 | | 2006-03-15 | 57,152,000 | 27.20 | 27.45 | 27.01 | 27.36 | 00:00:00 | | 2006-03-16 | 73,793,700 | 27.34 | 27.48 | 27.22 | 27.27 | 00:00:00 | | 2006-03-17 | 120,615,000 | 27.35 | 27.66 | 27.27 | 27.50 | 00:00:00 | | 2006-03-20 | 67,094,100 | 27.70 | 27.99 | 27.67 | 27.89 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
