|
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 2024-03-29 | | Date | Volume | Open | High | Low | Close | Time | 2006-03-20 | 67,094,100 | 27.70 | 27.99 | 27.67 | 27.89 | 00:00:00 | 2006-03-21 | 73,199,600 | 27.74 | 28.22 | 27.68 | 27.74 | 00:00:00 | 2006-03-22 | 145,696,100 | 27.08 | 27.50 | 26.80 | 27.15 | 00:00:00 | 2006-03-23 | 73,682,900 | 27.08 | 27.10 | 26.66 | 26.85 | 00:00:00 | 2006-03-24 | 69,157,600 | 26.71 | 27.21 | 26.62 | 27.01 | 00:00:00 | 2006-03-27 | 59,908,600 | 27.01 | 27.30 | 27.00 | 27.01 | 00:00:00 | 2006-03-28 | 58,520,500 | 27.01 | 27.21 | 26.81 | 26.90 | 00:00:00 | 2006-03-29 | 53,150,300 | 26.95 | 27.20 | 26.92 | 27.02 | 00:00:00 | 2006-03-30 | 54,612,000 | 27.03 | 27.39 | 27.00 | 27.23 | 00:00:00 | 2006-03-31 | 62,190,500 | 27.30 | 27.54 | 27.21 | 27.21 | 00:00:00 | 2006-04-03 | 57,605,300 | 27.67 | 27.73 | 27.44 | 27.56 | 00:00:00 | 2006-04-04 | 45,470,000 | 27.60 | 27.80 | 27.47 | 27.64 | 00:00:00 | 2006-04-05 | 41,539,300 | 27.88 | 27.94 | 27.64 | 27.74 | 00:00:00 | 2006-04-06 | 51,885,500 | 27.66 | 27.72 | 27.37 | 27.56 | 00:00:00 | 2006-04-07 | 47,249,400 | 27.61 | 27.72 | 27.23 | 27.25 | 00:00:00 | 2006-04-10 | 39,432,000 | 27.23 | 27.44 | 27.20 | 27.29 | 00:00:00 | 2006-04-11 | 42,953,400 | 27.29 | 27.32 | 27.00 | 27.13 | 00:00:00 | 2006-04-12 | 32,183,000 | 27.10 | 27.20 | 26.97 | 27.20 | 00:00:00 | 2006-04-13 | 28,160,000 | 27.08 | 27.20 | 27.00 | 27.07 | 00:00:00 | 2006-04-17 | 35,796,200 | 27.03 | 27.05 | 26.73 | 26.84 | 00:00:00 | 2006-04-18 | 56,272,700 | 26.94 | 27.50 | 26.82 | 27.22 | 00:00:00 | 2006-04-19 | 45,111,100 | 27.11 | 27.19 | 26.96 | 27.03 | 00:00:00 | 2006-04-20 | 45,648,300 | 27.05 | 27.19 | 26.70 | 27.03 | 00:00:00 | 2006-04-21 | 58,528,000 | 27.05 | 27.39 | 27.00 | 27.15 | 00:00:00 | 2006-04-24 | 42,318,400 | 27.07 | 27.25 | 26.98 | 27.11 | 00:00:00 | 2006-04-25 | 49,222,500 | 27.09 | 27.21 | 27.02 | 27.11 | 00:00:00 | 2006-04-26 | 39,190,000 | 27.08 | 27.23 | 27.00 | 27.10 | 00:00:00 | 2006-04-27 | 96,509,600 | 26.97 | 27.63 | 26.94 | 27.25 | 00:00:00 | 2006-04-28 | 591,052,200 | 24.23 | 24.50 | 24.00 | 24.15 | 00:00:00 | 2006-05-01 | 174,800,900 | 24.32 | 25.00 | 24.09 | 24.29 | 00:00:00 | 2006-05-02 | 190,533,500 | 24.49 | 25.00 | 23.90 | 24.01 | 00:00:00 | 2006-05-03 | 211,527,100 | 23.99 | 24.02 | 23.15 | 23.17 | 00:00:00 | 2006-05-04 | 171,257,400 | 23.35 | 23.67 | 23.14 | 23.44 | 00:00:00 | 2006-05-05 | 131,604,300 | 23.66 | 23.95 | 23.52 | 23.80 | 00:00:00 | 2006-05-08 | 80,693,500 | 23.85 | 25.00 | 23.51 | 23.73 | 00:00:00 | 2006-05-09 | 75,345,900 | 23.75 | 24.00 | 23.49 | 23.62 | 00:00:00 | 2006-05-10 | 76,563,300 | 23.67 | 23.79 | 23.59 | 23.77 | 00:00:00 | 2006-05-11 | 92,916,700 | 23.71 | 23.79 | 23.15 | 23.22 | 00:00:00 | 2006-05-12 | 83,115,900 | 23.14 | 23.37 | 23.05 | 23.17 | 00:00:00 | 2006-05-15 | 67,314,800 | 23.10 | 23.23 | 23.03 | 23.15 | 00:00:00 | 2006-05-16 | 82,095,100 | 23.16 | 24.00 | 22.91 | 23.01 | 00:00:00 | 2006-05-17 | 98,598,300 | 22.89 | 23.08 | 22.73 | 22.73 | 00:00:00 | 2006-05-18 | 95,476,400 | 22.84 | 23.14 | 22.76 | 22.83 | 00:00:00 | 2006-05-19 | 100,071,200 | 22.79 | 22.90 | 22.52 | 22.56 | 00:00:00 | 2006-05-22 | 87,322,300 | 22.48 | 23.02 | 22.45 | 22.88 | 00:00:00 | 2006-05-23 | 79,986,300 | 23.11 | 23.38 | 22.77 | 22.79 | 00:00:00 | 2006-05-24 | 107,356,700 | 22.99 | 23.54 | 22.98 | 23.50 | 00:00:00 | 2006-05-25 | 83,052,700 | 23.57 | 23.92 | 23.54 | 23.74 | 00:00:00 | 2006-05-26 | 46,861,600 | 23.77 | 23.88 | 23.56 | 23.72 | 00:00:00 | 2006-05-30 | 52,497,500 | 23.55 | 23.76 | 23.14 | 23.15 | 00:00:00 | 2006-05-31 | 120,202,000 | 23.26 | 23.35 | 22.65 | 22.65 | 00:00:00 | 2006-06-01 | 80,230,800 | 22.74 | 22.84 | 22.62 | 22.82 | 00:00:00 | 2006-06-02 | 73,935,600 | 22.87 | 22.99 | 22.67 | 22.76 | 00:00:00 | 2006-06-05 | 63,914,100 | 22.72 | 22.73 | 22.49 | 22.50 | 00:00:00 | 2006-06-06 | 126,601,300 | 22.55 | 22.56 | 21.98 | 22.13 | 00:00:00 | 2006-06-07 | 73,827,500 | 22.15 | 22.39 | 22.01 | 22.04 | 00:00:00 | 2006-06-08 | 104,126,900 | 22.03 | 22.21 | 21.97 | 22.11 | 00:00:00 | 2006-06-09 | 52,573,800 | 22.15 | 22.19 | 21.89 | 21.92 | 00:00:00 | 2006-06-12 | 74,309,700 | 21.96 | 22.10 | 21.70 | 21.71 | 00:00:00 | 2006-06-13 | 113,175,300 | 21.73 | 22.03 | 21.46 | 21.51 | 00:00:00 | 2006-06-14 | 86,081,500 | 21.59 | 21.94 | 21.55 | 21.88 | 00:00:00 | 2006-06-15 | 121,577,300 | 22.01 | 22.13 | 21.80 | 22.07 | 00:00:00 | 2006-06-16 | 147,506,500 | 21.97 | 22.28 | 21.79 | 22.10 | 00:00:00 | 2006-06-19 | 129,640,900 | 22.14 | 22.60 | 22.12 | 22.55 | 00:00:00 | 2006-06-20 | 90,598,500 | 22.54 | 22.76 | 22.50 | 22.56 | 00:00:00 | 2006-06-21 | 91,660,300 | 22.61 | 23.15 | 22.53 | 23.08 | 00:00:00 | 2006-06-22 | 76,590,600 | 23.06 | 23.17 | 22.78 | 22.88 | 00:00:00 | 2006-06-23 | 60,532,600 | 22.85 | 22.87 | 22.50 | 22.50 | 00:00:00 | 2006-06-26 | 53,644,100 | 22.65 | 22.89 | 22.63 | 22.82 | 00:00:00 | 2006-06-27 | 84,759,100 | 22.89 | 23.16 | 22.84 | 22.86 | 00:00:00 | 2006-06-28 | 71,906,500 | 22.96 | 23.25 | 22.91 | 23.16 | 00:00:00 | 2006-06-29 | 121,395,500 | 23.32 | 23.63 | 23.22 | 23.47 | 00:00:00 | 2006-06-30 | 73,048,800 | 23.54 | 23.65 | 23.30 | 23.30 | 00:00:00 | 2006-07-03 | 25,711,400 | 23.53 | 23.72 | 23.45 | 23.70 | 00:00:00 | 2006-07-05 | 53,093,500 | 23.48 | 23.52 | 23.30 | 23.35 | 00:00:00 | 2006-07-06 | 44,775,200 | 23.45 | 23.61 | 23.42 | 23.48 | 00:00:00 | 2006-07-07 | 63,168,800 | 23.39 | 23.55 | 23.30 | 23.30 | 00:00:00 | 2006-07-10 | 50,565,100 | 23.43 | 23.66 | 23.38 | 23.50 | 00:00:00 | 2006-07-11 | 88,676,300 | 23.37 | 23.37 | 22.74 | 23.10 | 00:00:00 | 2006-07-12 | 77,379,300 | 22.79 | 22.88 | 22.62 | 22.64 | 00:00:00 | 2006-07-13 | 73,099,500 | 22.37 | 22.61 | 22.25 | 22.26 | 00:00:00 | 2006-07-14 | 67,499,400 | 22.28 | 22.55 | 22.23 | 22.29 | 00:00:00 | 2006-07-17 | 37,053,500 | 22.29 | 22.61 | 22.26 | 22.48 | 00:00:00 | 2006-07-18 | 65,047,300 | 22.59 | 22.76 | 22.48 | 22.74 | 00:00:00 | 2006-07-19 | 82,188,200 | 22.82 | 23.46 | 22.72 | 23.40 | 00:00:00 | 2006-07-20 | 76,605,200 | 23.44 | 23.45 | 22.78 | 22.85 | 00:00:00 | 2006-07-21 | 175,483,800 | 24.08 | 24.15 | 23.00 | 23.87 | 00:00:00 | 2006-07-24 | 59,586,700 | 24.01 | 24.11 | 23.79 | 24.00 | 00:00:00 | 2006-07-25 | 60,075,800 | 24.00 | 24.29 | 23.90 | 24.22 | 00:00:00 | 2006-07-26 | 54,942,100 | 24.12 | 24.53 | 24.10 | 24.37 | 00:00:00 | 2006-07-27 | 85,386,800 | 24.58 | 24.60 | 23.77 | 23.87 | 00:00:00 | 2006-07-28 | 51,705,800 | 24.08 | 24.28 | 24.06 | 24.25 | 00:00:00 | 2006-07-31 | 40,254,400 | 24.07 | 24.42 | 24.01 | 24.06 | 00:00:00 | 2006-08-01 | 49,168,700 | 24.02 | 24.20 | 23.85 | 23.99 | 00:00:00 | 2006-08-02 | 46,462,000 | 24.12 | 24.40 | 24.03 | 24.30 | 00:00:00 | 2006-08-03 | 43,155,300 | 24.19 | 24.48 | 24.15 | 24.21 | 00:00:00 | 2006-08-04 | 45,690,400 | 24.40 | 24.49 | 24.15 | 24.29 | 00:00:00 | 2006-08-07 | 36,862,400 | 24.28 | 24.48 | 24.19 | 24.22 | 00:00:00 | 2006-08-08 | 58,171,300 | 24.39 | 24.52 | 24.20 | 24.34 | 00:00:00 | 2006-08-09 | 44,405,700 | 24.49 | 24.64 | 24.34 | 24.44 | 00:00:00 | 2006-08-10 | 31,753,400 | 24.37 | 24.60 | 24.34 | 24.46 | 00:00:00 | 2006-08-11 | 30,255,500 | 24.43 | 24.45 | 24.20 | 24.43 | 00:00:00 | 2006-08-14 | 47,831,900 | 24.52 | 24.60 | 24.35 | 24.53 | 00:00:00 | 2006-08-15 | 48,994,500 | 24.55 | 24.65 | 24.44 | 24.62 | 00:00:00 | 2006-08-16 | 52,373,600 | 24.61 | 24.73 | 24.47 | 24.70 | 00:00:00 | 2006-08-17 | 45,674,800 | 24.70 | 24.75 | 24.61 | 24.70 | 00:00:00 | 2006-08-18 | 128,414,800 | 25.05 | 25.80 | 24.98 | 25.79 | 00:00:00 | 2006-08-21 | 88,398,300 | 25.66 | 26.13 | 25.56 | 26.12 | 00:00:00 | 2006-08-22 | 89,312,400 | 26.01 | 26.25 | 25.62 | 25.62 | 00:00:00 | 2006-08-23 | 44,648,500 | 25.65 | 25.95 | 25.52 | 25.67 | 00:00:00 | 2006-08-24 | 35,933,300 | 25.82 | 25.86 | 25.50 | 25.74 | 00:00:00 | 2006-08-25 | 33,115,900 | 25.71 | 26.00 | 25.69 | 25.85 | 00:00:00 | 2006-08-28 | 34,190,900 | 25.84 | 26.00 | 25.69 | 25.95 | 00:00:00 | 2006-08-29 | 42,711,200 | 25.92 | 25.98 | 25.63 | 25.84 | 00:00:00 | 2006-08-30 | 30,283,100 | 25.85 | 25.89 | 25.64 | 25.80 | 00:00:00 | 2006-08-31 | 26,380,500 | 25.87 | 25.98 | 25.68 | 25.70 | 00:00:00 | 2006-09-01 | 31,594,600 | 25.89 | 25.97 | 25.64 | 25.84 | 00:00:00 | 2006-09-05 | 44,222,400 | 25.69 | 25.96 | 25.56 | 25.61 | 00:00:00 | 2006-09-06 | 50,160,400 | 25.51 | 25.72 | 25.51 | 25.61 | 00:00:00 | 2006-09-07 | 51,266,900 | 25.48 | 25.70 | 25.39 | 25.43 | 00:00:00 | 2006-09-08 | 36,866,800 | 25.53 | 25.79 | 25.46 | 25.60 | 00:00:00 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|