|
 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 | | 2006-09-08 | 36,866,800 | 25.53 | 25.79 | 25.46 | 25.60 | 00:00:00 | | 2006-09-11 | 55,608,200 | 25.43 | 25.95 | 25.42 | 25.91 | 00:00:00 | | 2006-09-12 | 52,248,800 | 25.90 | 25.98 | 25.72 | 25.93 | 00:00:00 | | 2006-09-13 | 37,706,700 | 25.82 | 26.10 | 25.82 | 25.98 | 00:00:00 | | 2006-09-14 | 74,324,500 | 25.99 | 26.50 | 25.98 | 26.33 | 00:00:00 | | 2006-09-15 | 126,057,700 | 26.58 | 26.94 | 26.49 | 26.85 | 00:00:00 | | 2006-09-18 | 49,135,000 | 26.74 | 27.04 | 26.67 | 26.79 | 00:00:00 | | 2006-09-19 | 43,039,100 | 26.74 | 26.94 | 26.72 | 26.86 | 00:00:00 | | 2006-09-20 | 71,676,400 | 27.01 | 27.23 | 26.99 | 27.18 | 00:00:00 | | 2006-09-21 | 58,495,100 | 27.24 | 27.25 | 26.85 | 26.90 | 00:00:00 | | 2006-09-22 | 47,712,500 | 26.83 | 26.85 | 26.48 | 26.66 | 00:00:00 | | 2006-09-25 | 67,903,900 | 26.81 | 27.19 | 26.79 | 26.95 | 00:00:00 | | 2006-09-26 | 54,766,500 | 26.91 | 27.32 | 26.88 | 27.20 | 00:00:00 | | 2006-09-27 | 66,233,900 | 27.18 | 27.47 | 27.12 | 27.44 | 00:00:00 | | 2006-09-28 | 44,179,700 | 27.47 | 27.52 | 27.26 | 27.40 | 00:00:00 | | 2006-09-29 | 34,283,500 | 27.35 | 27.42 | 27.21 | 27.35 | 00:00:00 | | 2006-10-02 | 52,908,100 | 27.32 | 27.49 | 27.15 | 27.36 | 00:00:00 | | 2006-10-03 | 39,386,200 | 27.37 | 27.48 | 27.21 | 27.37 | 00:00:00 | | 2006-10-04 | 82,191,200 | 27.39 | 27.96 | 27.37 | 27.94 | 00:00:00 | | 2006-10-05 | 81,967,200 | 27.92 | 28.11 | 27.78 | 27.92 | 00:00:00 | | 2006-10-06 | 36,452,200 | 27.76 | 28.00 | 27.65 | 27.87 | 00:00:00 | | 2006-10-09 | 33,366,300 | 27.80 | 27.93 | 27.62 | 27.72 | 00:00:00 | | 2006-10-10 | 34,598,500 | 27.69 | 27.75 | 27.44 | 27.69 | 00:00:00 | | 2006-10-11 | 37,219,600 | 27.46 | 27.67 | 27.42 | 27.54 | 00:00:00 | | 2006-10-12 | 120,174,900 | 27.58 | 28.29 | 27.54 | 28.22 | 00:00:00 | | 2006-10-13 | 129,751,900 | 28.34 | 28.69 | 28.31 | 28.37 | 00:00:00 | | 2006-10-16 | 49,744,800 | 28.48 | 28.60 | 28.33 | 28.45 | 00:00:00 | | 2006-10-17 | 40,122,600 | 28.24 | 28.51 | 28.17 | 28.44 | 00:00:00 | | 2006-10-18 | 40,630,800 | 28.50 | 28.70 | 28.26 | 28.52 | 00:00:00 | | 2006-10-19 | 44,730,800 | 28.35 | 28.45 | 28.12 | 28.29 | 00:00:00 | | 2006-10-20 | 48,887,800 | 28.48 | 28.49 | 28.17 | 28.43 | 00:00:00 | | 2006-10-23 | 48,525,000 | 28.30 | 28.69 | 28.18 | 28.45 | 00:00:00 | | 2006-10-24 | 61,409,600 | 28.43 | 28.43 | 28.13 | 28.28 | 00:00:00 | | 2006-10-25 | 40,717,100 | 28.28 | 28.46 | 28.14 | 28.31 | 00:00:00 | | 2006-10-26 | 69,964,200 | 28.33 | 28.41 | 28.04 | 28.35 | 00:00:00 | | 2006-10-27 | 89,060,100 | 28.49 | 28.79 | 28.25 | 28.34 | 00:00:00 | | 2006-10-30 | 47,296,800 | 28.35 | 28.84 | 28.32 | 28.53 | 00:00:00 | | 2006-10-31 | 61,861,700 | 28.66 | 28.85 | 28.56 | 28.71 | 00:00:00 | | 2006-11-01 | 75,895,900 | 28.78 | 28.99 | 28.70 | 28.81 | 00:00:00 | | 2006-11-02 | 58,674,400 | 28.71 | 28.86 | 28.58 | 28.77 | 00:00:00 | | 2006-11-03 | 41,124,500 | 28.85 | 28.93 | 28.61 | 28.73 | 00:00:00 | | 2006-11-06 | 60,446,200 | 28.77 | 29.05 | 28.76 | 28.84 | 00:00:00 | | 2006-11-07 | 56,511,200 | 28.86 | 29.07 | 28.80 | 28.95 | 00:00:00 | | 2006-11-08 | 77,403,300 | 28.78 | 29.23 | 28.66 | 28.98 | 00:00:00 | | 2006-11-09 | 89,407,500 | 29.11 | 29.40 | 29.00 | 29.26 | 00:00:00 | | 2006-11-10 | 37,855,100 | 29.17 | 29.29 | 29.15 | 29.24 | 00:00:00 | | 2006-11-13 | 47,271,800 | 29.19 | 29.46 | 29.16 | 29.35 | 00:00:00 | | 2006-11-14 | 63,012,500 | 29.28 | 29.42 | 29.07 | 29.23 | 00:00:00 | | 2006-11-15 | 63,943,200 | 29.13 | 29.36 | 29.11 | 29.12 | 00:00:00 | | 2006-11-16 | 64,328,500 | 29.14 | 29.64 | 29.13 | 29.47 | 00:00:00 | | 2006-11-17 | 49,356,700 | 29.31 | 29.54 | 29.28 | 29.40 | 00:00:00 | | 2006-11-20 | 85,703,800 | 29.52 | 30.00 | 29.50 | 29.89 | 00:00:00 | | 2006-11-21 | 66,446,600 | 29.91 | 30.00 | 29.79 | 29.92 | 00:00:00 | | 2006-11-22 | 43,907,200 | 29.97 | 30.00 | 29.82 | 29.92 | 00:00:00 | | 2006-11-24 | 20,456,700 | 29.66 | 29.84 | 29.64 | 29.76 | 00:00:00 | | 2006-11-27 | 72,722,100 | 29.69 | 29.74 | 29.33 | 29.48 | 00:00:00 | | 2006-11-28 | 52,602,300 | 29.34 | 29.42 | 29.13 | 29.39 | 00:00:00 | | 2006-11-29 | 58,775,100 | 29.44 | 29.78 | 29.43 | 29.57 | 00:00:00 | | 2006-11-30 | 53,297,400 | 29.42 | 29.57 | 29.33 | 29.36 | 00:00:00 | | 2006-12-01 | 72,257,000 | 29.23 | 29.30 | 28.90 | 29.12 | 00:00:00 | | 2006-12-04 | 55,123,400 | 29.23 | 29.52 | 29.17 | 29.33 | 00:00:00 | | 2006-12-05 | 45,606,000 | 29.36 | 29.40 | 29.03 | 29.13 | 00:00:00 | | 2006-12-06 | 48,564,100 | 29.10 | 29.13 | 28.87 | 28.99 | 00:00:00 | | 2006-12-07 | 46,831,100 | 28.96 | 29.07 | 28.81 | 28.85 | 00:00:00 | | 2006-12-08 | 108,854,900 | 28.82 | 29.40 | 28.80 | 29.40 | 00:00:00 | | 2006-12-11 | 107,712,000 | 29.19 | 29.75 | 29.11 | 29.54 | 00:00:00 | | 2006-12-12 | 68,529,400 | 29.56 | 29.63 | 29.22 | 29.43 | 00:00:00 | | 2006-12-13 | 46,002,500 | 29.60 | 29.60 | 29.32 | 29.55 | 00:00:00 | | 2006-12-14 | 85,866,500 | 29.54 | 30.08 | 29.52 | 30.07 | 00:00:00 | | 2006-12-15 | 102,783,700 | 30.14 | 30.23 | 30.03 | 30.19 | 00:00:00 | | 2006-12-18 | 56,986,800 | 30.19 | 30.26 | 29.78 | 29.89 | 00:00:00 | | 2006-12-19 | 53,822,100 | 29.71 | 30.17 | 29.53 | 29.99 | 00:00:00 | | 2006-12-20 | 31,202,100 | 29.99 | 30.24 | 29.97 | 30.09 | 00:00:00 | | 2006-12-21 | 32,270,500 | 30.13 | 30.14 | 29.89 | 29.98 | 00:00:00 | | 2006-12-22 | 37,971,700 | 29.83 | 29.86 | 29.62 | 29.64 | 00:00:00 | | 2006-12-26 | 37,098,300 | 29.53 | 30.00 | 29.40 | 29.99 | 00:00:00 | | 2006-12-27 | 31,248,400 | 29.99 | 30.13 | 29.91 | 30.02 | 00:00:00 | | 2006-12-28 | 26,690,600 | 29.86 | 30.03 | 29.81 | 29.98 | 00:00:00 | | 2006-12-29 | 41,739,800 | 29.86 | 30.15 | 29.83 | 29.86 | 00:00:00 | | 2007-01-03 | 76,935,100 | 29.91 | 30.25 | 29.40 | 29.86 | 00:00:00 | | 2007-01-04 | 45,774,500 | 29.70 | 29.97 | 29.44 | 29.81 | 00:00:00 | | 2007-01-05 | 44,607,200 | 29.63 | 29.75 | 29.45 | 29.64 | 00:00:00 | | 2007-01-08 | 50,220,200 | 29.65 | 30.10 | 29.53 | 29.93 | 00:00:00 | | 2007-01-09 | 44,636,600 | 30.00 | 30.18 | 29.73 | 29.96 | 00:00:00 | | 2007-01-10 | 55,017,400 | 29.80 | 29.89 | 29.43 | 29.66 | 00:00:00 | | 2007-01-11 | 99,464,300 | 29.76 | 30.75 | 29.65 | 30.70 | 00:00:00 | | 2007-01-12 | 103,972,500 | 30.65 | 31.39 | 30.64 | 31.21 | 00:00:00 | | 2007-01-16 | 62,379,600 | 31.26 | 31.45 | 31.03 | 31.16 | 00:00:00 | | 2007-01-17 | 58,519,600 | 31.26 | 31.44 | 31.01 | 31.10 | 00:00:00 | | 2007-01-18 | 56,364,300 | 31.15 | 31.37 | 30.80 | 31.00 | 00:00:00 | | 2007-01-19 | 75,826,900 | 30.73 | 31.11 | 30.69 | 31.11 | 00:00:00 | | 2007-01-22 | 56,143,900 | 31.06 | 31.12 | 30.51 | 30.72 | 00:00:00 | | 2007-01-23 | 49,171,200 | 30.63 | 30.96 | 30.52 | 30.74 | 00:00:00 | | 2007-01-24 | 58,527,800 | 30.78 | 31.30 | 30.65 | 31.09 | 00:00:00 | | 2007-01-25 | 97,378,700 | 31.08 | 31.48 | 30.45 | 30.45 | 00:00:00 | | 2007-01-26 | 96,103,700 | 31.22 | 31.23 | 30.60 | 30.60 | 00:00:00 | | 2007-01-29 | 57,605,900 | 30.65 | 30.78 | 30.34 | 30.53 | 00:00:00 | | 2007-01-30 | 61,900,400 | 30.57 | 30.64 | 30.14 | 30.48 | 00:00:00 | | 2007-01-31 | 73,968,400 | 30.41 | 31.10 | 30.35 | 30.86 | 00:00:00 | | 2007-02-01 | 55,355,800 | 30.84 | 30.94 | 30.37 | 30.56 | 00:00:00 | | 2007-02-02 | 60,401,700 | 30.82 | 30.84 | 30.13 | 30.19 | 00:00:00 | | 2007-02-05 | 99,102,100 | 29.97 | 30.02 | 29.41 | 29.61 | 00:00:00 | | 2007-02-06 | 79,281,100 | 29.59 | 29.75 | 29.22 | 29.51 | 00:00:00 | | 2007-02-07 | 65,145,500 | 29.64 | 29.70 | 29.25 | 29.37 | 00:00:00 | | 2007-02-08 | 48,749,000 | 29.24 | 29.80 | 29.20 | 29.26 | 00:00:00 | | 2007-02-09 | 69,823,100 | 29.35 | 29.40 | 28.93 | 28.98 | 00:00:00 | | 2007-02-12 | 52,774,400 | 28.89 | 29.09 | 28.83 | 28.94 | 00:00:00 | | 2007-02-13 | 50,348,100 | 29.04 | 29.20 | 28.96 | 29.01 | 00:00:00 | | 2007-02-14 | 55,588,600 | 29.17 | 29.69 | 29.15 | 29.40 | 00:00:00 | | 2007-02-15 | 63,858,100 | 29.58 | 29.65 | 29.22 | 29.46 | 00:00:00 | | 2007-02-16 | 109,340,300 | 28.91 | 28.94 | 28.65 | 28.74 | 00:00:00 | | 2007-02-20 | 53,978,200 | 28.63 | 28.86 | 28.47 | 28.83 | 00:00:00 | | 2007-02-21 | 68,604,900 | 28.75 | 29.39 | 28.74 | 29.35 | 00:00:00 | | 2007-02-22 | 57,754,400 | 29.31 | 29.54 | 29.16 | 29.39 | 00:00:00 | | 2007-02-23 | 63,787,100 | 29.22 | 29.28 | 28.89 | 28.90 | 00:00:00 | | 2007-02-26 | 63,481,900 | 28.96 | 29.09 | 28.82 | 29.07 | 00:00:00 | | 2007-02-27 | 87,143,300 | 28.71 | 28.97 | 27.79 | 27.87 | 00:00:00 | | 2007-02-28 | 86,333,300 | 27.95 | 28.25 | 27.92 | 28.17 | 00:00:00 | | 2007-03-01 | 80,175,700 | 27.82 | 28.33 | 27.73 | 28.09 | 00:00:00 | | 2007-03-02 | 63,254,700 | 28.02 | 28.16 | 27.76 | 27.76 | 00:00:00 | | 2007-03-05 | 56,454,300 | 27.49 | 27.91 | 27.41 | 27.55 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
