|
 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 | | 2007-08-23 | 33,886,600 | 28.28 | 28.33 | 28.10 | 28.30 | 00:00:00 | | 2007-08-24 | 45,158,900 | 28.21 | 28.84 | 28.07 | 28.81 | 00:00:00 | | 2007-08-27 | 32,789,500 | 28.61 | 28.77 | 28.40 | 28.49 | 00:00:00 | | 2007-08-28 | 43,924,400 | 28.30 | 28.49 | 27.91 | 27.93 | 00:00:00 | | 2007-08-29 | 45,753,700 | 28.13 | 28.61 | 27.82 | 28.59 | 00:00:00 | | 2007-08-30 | 33,690,700 | 28.42 | 28.93 | 28.32 | 28.45 | 00:00:00 | | 2007-08-31 | 42,511,900 | 28.70 | 28.92 | 28.36 | 28.73 | 00:00:00 | | 2007-09-04 | 45,689,600 | 28.50 | 29.10 | 28.48 | 28.81 | 00:00:00 | | 2007-09-05 | 47,669,800 | 28.65 | 28.73 | 28.42 | 28.48 | 00:00:00 | | 2007-09-06 | 45,430,800 | 28.56 | 29.01 | 28.55 | 28.91 | 00:00:00 | | 2007-09-07 | 52,160,900 | 28.62 | 28.83 | 28.32 | 28.44 | 00:00:00 | | 2007-09-10 | 37,247,600 | 28.67 | 28.75 | 28.41 | 28.48 | 00:00:00 | | 2007-09-11 | 34,380,800 | 28.63 | 28.95 | 28.58 | 28.93 | 00:00:00 | | 2007-09-12 | 42,364,700 | 28.81 | 29.17 | 28.80 | 28.93 | 00:00:00 | | 2007-09-13 | 35,288,600 | 29.12 | 29.26 | 28.96 | 29.16 | 00:00:00 | | 2007-09-14 | 33,496,600 | 28.98 | 29.11 | 28.88 | 29.04 | 00:00:00 | | 2007-09-17 | 39,536,500 | 28.79 | 28.88 | 28.62 | 28.73 | 00:00:00 | | 2007-09-18 | 77,462,400 | 28.70 | 28.97 | 28.27 | 28.93 | 00:00:00 | | 2007-09-19 | 94,242,200 | 28.87 | 28.91 | 28.30 | 28.67 | 00:00:00 | | 2007-09-20 | 67,168,900 | 28.48 | 28.58 | 28.34 | 28.42 | 00:00:00 | | 2007-09-21 | 135,636,100 | 28.69 | 28.81 | 28.44 | 28.65 | 00:00:00 | | 2007-09-24 | 104,459,800 | 28.81 | 29.61 | 28.80 | 29.08 | 00:00:00 | | 2007-09-25 | 75,621,000 | 29.14 | 29.56 | 29.11 | 29.56 | 00:00:00 | | 2007-09-26 | 60,337,000 | 29.68 | 29.85 | 29.48 | 29.50 | 00:00:00 | | 2007-09-27 | 43,407,100 | 29.70 | 29.72 | 29.44 | 29.49 | 00:00:00 | | 2007-09-28 | 45,819,100 | 29.49 | 29.69 | 29.23 | 29.46 | 00:00:00 | | 2007-10-01 | 43,875,100 | 29.46 | 29.79 | 29.41 | 29.77 | 00:00:00 | | 2007-10-02 | 33,700,900 | 29.70 | 29.85 | 29.57 | 29.70 | 00:00:00 | | 2007-10-03 | 37,633,900 | 29.71 | 29.85 | 29.29 | 29.45 | 00:00:00 | | 2007-10-04 | 37,868,000 | 29.56 | 29.77 | 29.44 | 29.71 | 00:00:00 | | 2007-10-05 | 45,012,300 | 29.89 | 29.99 | 29.73 | 29.84 | 00:00:00 | | 2007-10-08 | 30,265,400 | 29.66 | 29.85 | 29.60 | 29.84 | 00:00:00 | | 2007-10-09 | 63,603,100 | 30.03 | 30.39 | 30.00 | 30.10 | 00:00:00 | | 2007-10-10 | 32,251,500 | 30.04 | 30.37 | 30.03 | 30.23 | 00:00:00 | | 2007-10-11 | 50,788,400 | 30.30 | 30.63 | 29.79 | 29.91 | 00:00:00 | | 2007-10-12 | 31,121,100 | 30.03 | 30.40 | 29.95 | 30.17 | 00:00:00 | | 2007-10-15 | 47,150,500 | 30.10 | 30.33 | 30.00 | 30.04 | 00:00:00 | | 2007-10-16 | 56,286,200 | 30.24 | 30.58 | 30.23 | 30.32 | 00:00:00 | | 2007-10-17 | 86,092,400 | 30.75 | 31.23 | 30.65 | 31.08 | 00:00:00 | | 2007-10-18 | 49,208,600 | 31.22 | 31.23 | 30.63 | 31.16 | 00:00:00 | | 2007-10-19 | 75,200,200 | 31.09 | 31.09 | 30.11 | 30.17 | 00:00:00 | | 2007-10-22 | 58,785,100 | 30.12 | 30.70 | 30.12 | 30.51 | 00:00:00 | | 2007-10-23 | 49,956,200 | 30.71 | 31.12 | 30.71 | 30.90 | 00:00:00 | | 2007-10-24 | 77,979,200 | 30.85 | 31.30 | 30.50 | 31.25 | 00:00:00 | | 2007-10-25 | 169,588,700 | 31.57 | 32.22 | 31.49 | 31.99 | 00:00:00 | | 2007-10-26 | 287,270,900 | 36.01 | 36.03 | 34.56 | 35.03 | 00:00:00 | | 2007-10-29 | 114,655,600 | 34.85 | 35.29 | 34.45 | 34.57 | 00:00:00 | | 2007-10-30 | 107,297,300 | 34.37 | 35.59 | 34.35 | 35.57 | 00:00:00 | | 2007-10-31 | 185,635,800 | 35.52 | 37.00 | 35.51 | 36.81 | 00:00:00 | | 2007-11-01 | 152,078,800 | 36.53 | 37.49 | 36.36 | 37.06 | 00:00:00 | | 2007-11-02 | 96,389,800 | 37.22 | 37.50 | 36.42 | 37.06 | 00:00:00 | | 2007-11-05 | 75,485,400 | 36.76 | 37.10 | 36.63 | 36.73 | 00:00:00 | | 2007-11-06 | 100,966,700 | 36.59 | 36.66 | 35.87 | 36.41 | 00:00:00 | | 2007-11-07 | 74,873,600 | 36.04 | 36.16 | 35.45 | 35.52 | 00:00:00 | | 2007-11-08 | 133,742,400 | 35.60 | 35.90 | 34.40 | 34.74 | 00:00:00 | | 2007-11-09 | 125,111,400 | 34.18 | 34.54 | 33.65 | 33.73 | 00:00:00 | | 2007-11-12 | 84,719,000 | 33.32 | 33.71 | 33.02 | 33.38 | 00:00:00 | | 2007-11-13 | 104,261,100 | 33.54 | 34.67 | 33.38 | 34.46 | 00:00:00 | | 2007-11-14 | 83,840,100 | 34.62 | 34.75 | 33.75 | 33.93 | 00:00:00 | | 2007-11-15 | 63,111,200 | 33.76 | 34.10 | 33.55 | 33.76 | 00:00:00 | | 2007-11-16 | 71,113,800 | 33.86 | 34.26 | 33.71 | 34.09 | 00:00:00 | | 2007-11-19 | 63,000,300 | 33.96 | 34.24 | 33.87 | 33.96 | 00:00:00 | | 2007-11-20 | 100,009,400 | 34.23 | 34.97 | 34.10 | 34.58 | 00:00:00 | | 2007-11-21 | 89,518,700 | 34.40 | 34.73 | 34.18 | 34.23 | 00:00:00 | | 2007-11-23 | 33,467,200 | 34.36 | 34.44 | 33.71 | 34.11 | 00:00:00 | | 2007-11-26 | 80,335,000 | 34.09 | 34.37 | 32.93 | 32.97 | 00:00:00 | | 2007-11-27 | 84,178,400 | 33.27 | 33.60 | 32.68 | 33.06 | 00:00:00 | | 2007-11-28 | 88,585,000 | 33.38 | 33.89 | 32.90 | 33.70 | 00:00:00 | | 2007-11-29 | 53,633,600 | 33.58 | 33.93 | 33.31 | 33.59 | 00:00:00 | | 2007-11-30 | 71,027,800 | 33.92 | 34.12 | 33.19 | 33.60 | 00:00:00 | | 2007-12-03 | 61,770,600 | 33.50 | 33.64 | 32.68 | 32.92 | 00:00:00 | | 2007-12-04 | 54,801,500 | 32.74 | 33.24 | 32.63 | 32.77 | 00:00:00 | | 2007-12-05 | 84,894,700 | 33.14 | 34.52 | 33.03 | 34.15 | 00:00:00 | | 2007-12-06 | 49,209,700 | 34.26 | 34.61 | 33.87 | 34.55 | 00:00:00 | | 2007-12-07 | 40,771,000 | 34.61 | 34.70 | 34.22 | 34.53 | 00:00:00 | | 2007-12-10 | 36,083,500 | 34.64 | 34.95 | 34.47 | 34.76 | 00:00:00 | | 2007-12-11 | 55,070,700 | 34.73 | 34.99 | 33.93 | 34.10 | 00:00:00 | | 2007-12-12 | 63,345,400 | 34.61 | 35.09 | 33.93 | 34.47 | 00:00:00 | | 2007-12-13 | 73,913,200 | 34.48 | 35.45 | 34.28 | 35.22 | 00:00:00 | | 2007-12-14 | 71,126,200 | 35.05 | 35.84 | 35.01 | 35.31 | 00:00:00 | | 2007-12-17 | 58,121,200 | 35.03 | 35.13 | 34.36 | 34.39 | 00:00:00 | | 2007-12-18 | 52,791,800 | 34.64 | 35.00 | 34.21 | 34.74 | 00:00:00 | | 2007-12-19 | 58,469,100 | 34.69 | 35.14 | 34.38 | 34.79 | 00:00:00 | | 2007-12-20 | 59,345,000 | 35.29 | 35.79 | 35.08 | 35.52 | 00:00:00 | | 2007-12-21 | 83,240,500 | 35.90 | 36.06 | 35.75 | 36.06 | 00:00:00 | | 2007-12-24 | 29,622,600 | 36.13 | 36.72 | 36.05 | 36.58 | 00:00:00 | | 2007-12-26 | 30,252,400 | 36.41 | 36.64 | 36.26 | 36.61 | 00:00:00 | | 2007-12-27 | 33,311,100 | 36.35 | 36.55 | 35.94 | 35.97 | 00:00:00 | | 2007-12-28 | 33,447,200 | 36.10 | 36.23 | 35.67 | 36.12 | 00:00:00 | | 2007-12-31 | 35,229,700 | 35.90 | 35.99 | 35.52 | 35.60 | 00:00:00 | | 2008-01-02 | 63,004,200 | 35.79 | 35.96 | 35.00 | 35.22 | 00:00:00 | | 2008-01-03 | 49,599,600 | 35.22 | 35.65 | 34.86 | 35.37 | 00:00:00 | | 2008-01-04 | 72,090,800 | 35.19 | 35.20 | 34.09 | 34.38 | 00:00:00 | | 2008-01-07 | 80,164,300 | 34.55 | 34.80 | 34.25 | 34.61 | 00:00:00 | | 2008-01-08 | 79,148,300 | 34.71 | 34.71 | 33.40 | 33.45 | 00:00:00 | | 2008-01-09 | 74,305,500 | 33.36 | 34.54 | 33.35 | 34.44 | 00:00:00 | | 2008-01-10 | 72,446,000 | 34.35 | 34.50 | 33.78 | 34.33 | 00:00:00 | | 2008-01-11 | 55,187,900 | 34.14 | 34.24 | 33.72 | 33.91 | 00:00:00 | | 2008-01-14 | 52,792,200 | 34.46 | 34.57 | 34.08 | 34.39 | 00:00:00 | | 2008-01-15 | 61,606,200 | 34.03 | 34.38 | 34.00 | 34.00 | 00:00:00 | | 2008-01-16 | 120,778,500 | 33.42 | 33.65 | 32.51 | 33.23 | 00:00:00 | | 2008-01-17 | 94,247,800 | 33.54 | 33.80 | 32.97 | 33.11 | 00:00:00 | | 2008-01-18 | 117,062,000 | 33.16 | 34.00 | 32.97 | 33.01 | 00:00:00 | | 2008-01-22 | 108,521,400 | 31.54 | 32.53 | 31.50 | 31.96 | 00:00:00 | | 2008-01-23 | 137,597,400 | 31.48 | 32.05 | 31.04 | 31.93 | 00:00:00 | | 2008-01-24 | 155,640,400 | 32.35 | 33.36 | 32.12 | 33.25 | 00:00:00 | | 2008-01-25 | 196,992,300 | 34.90 | 35.00 | 32.87 | 32.94 | 00:00:00 | | 2008-01-28 | 81,019,000 | 33.02 | 33.10 | 32.42 | 32.72 | 00:00:00 | | 2008-01-29 | 68,023,000 | 32.85 | 32.89 | 32.35 | 32.60 | 00:00:00 | | 2008-01-30 | 106,432,600 | 32.56 | 32.80 | 32.05 | 32.20 | 00:00:00 | | 2008-01-31 | 103,642,200 | 31.91 | 32.74 | 31.72 | 32.60 | 00:00:00 | | 2008-02-01 | 291,138,900 | 31.06 | 33.25 | 30.25 | 30.45 | 00:00:00 | | 2008-02-04 | 119,998,600 | 30.49 | 30.72 | 30.11 | 30.19 | 00:00:00 | | 2008-02-05 | 137,534,100 | 29.91 | 29.94 | 28.89 | 29.07 | 00:00:00 | | 2008-02-06 | 138,315,600 | 29.28 | 29.35 | 28.29 | 28.52 | 00:00:00 | | 2008-02-07 | 164,964,900 | 28.34 | 28.78 | 27.90 | 28.12 | 00:00:00 | | 2008-02-08 | 124,872,000 | 28.29 | 29.08 | 28.24 | 28.56 | 00:00:00 | | 2008-02-11 | 156,814,100 | 28.52 | 28.61 | 27.91 | 28.21 | 00:00:00 | | 2008-02-12 | 84,365,900 | 28.43 | 28.62 | 28.11 | 28.34 | 00:00:00 | | 2008-02-13 | 88,986,200 | 28.62 | 29.05 | 28.53 | 28.96 | 00:00:00 | | 2008-02-14 | 68,191,600 | 28.88 | 29.04 | 28.46 | 28.50 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
