|
 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 | | 2008-02-14 | 68,191,600 | 28.88 | 29.04 | 28.46 | 28.50 | 00:00:00 | | 2008-02-15 | 68,166,100 | 28.31 | 28.64 | 28.25 | 28.42 | 00:00:00 | | 2008-02-19 | 68,261,200 | 28.80 | 28.84 | 28.07 | 28.17 | 00:00:00 | | 2008-02-20 | 92,830,000 | 28.15 | 28.26 | 27.92 | 28.22 | 00:00:00 | | 2008-02-21 | 98,776,500 | 28.62 | 28.96 | 27.96 | 28.10 | 00:00:00 | | 2008-02-22 | 125,705,400 | 28.24 | 28.39 | 27.20 | 27.68 | 00:00:00 | | 2008-02-25 | 109,974,300 | 27.65 | 28.24 | 27.48 | 27.84 | 00:00:00 | | 2008-02-26 | 108,923,500 | 27.74 | 28.86 | 27.67 | 28.38 | 00:00:00 | | 2008-02-27 | 75,187,200 | 28.19 | 28.68 | 28.10 | 28.26 | 00:00:00 | | 2008-02-28 | 83,002,900 | 28.02 | 28.27 | 27.80 | 27.93 | 00:00:00 | | 2008-02-29 | 117,394,000 | 27.69 | 27.83 | 27.02 | 27.20 | 00:00:00 | | 2008-03-03 | 76,544,300 | 27.24 | 27.39 | 26.87 | 26.99 | 00:00:00 | | 2008-03-04 | 86,904,000 | 27.02 | 27.63 | 26.96 | 27.59 | 00:00:00 | | 2008-03-05 | 106,433,600 | 27.75 | 28.41 | 27.70 | 28.12 | 00:00:00 | | 2008-03-06 | 91,127,700 | 28.06 | 28.17 | 27.50 | 27.57 | 00:00:00 | | 2008-03-07 | 77,597,600 | 27.34 | 28.07 | 27.32 | 27.87 | 00:00:00 | | 2008-03-10 | 72,175,100 | 27.83 | 28.26 | 27.75 | 28.05 | 00:00:00 | | 2008-03-11 | 98,740,700 | 28.40 | 29.34 | 28.38 | 29.28 | 00:00:00 | | 2008-03-12 | 75,885,400 | 29.43 | 29.49 | 28.54 | 28.63 | 00:00:00 | | 2008-03-13 | 84,552,200 | 28.54 | 28.99 | 28.16 | 28.62 | 00:00:00 | | 2008-03-14 | 105,201,700 | 28.72 | 29.01 | 27.64 | 27.96 | 00:00:00 | | 2008-03-17 | 84,490,100 | 27.30 | 28.73 | 27.28 | 28.30 | 00:00:00 | | 2008-03-18 | 83,323,800 | 28.67 | 29.48 | 28.67 | 29.42 | 00:00:00 | | 2008-03-19 | 61,442,100 | 29.38 | 29.59 | 28.62 | 28.62 | 00:00:00 | | 2008-03-20 | 60,170,200 | 28.74 | 29.22 | 28.59 | 29.18 | 00:00:00 | | 2008-03-24 | 48,294,700 | 29.33 | 29.40 | 29.06 | 29.17 | 00:00:00 | | 2008-03-25 | 49,149,000 | 29.33 | 29.37 | 28.94 | 29.14 | 00:00:00 | | 2008-03-26 | 45,855,300 | 29.03 | 29.07 | 28.38 | 28.56 | 00:00:00 | | 2008-03-27 | 47,688,900 | 28.48 | 28.49 | 28.00 | 28.05 | 00:00:00 | | 2008-03-28 | 49,244,000 | 28.23 | 28.43 | 27.83 | 27.91 | 00:00:00 | | 2008-03-31 | 46,762,400 | 27.88 | 28.59 | 27.84 | 28.38 | 00:00:00 | | 2008-04-01 | 65,774,200 | 28.83 | 29.54 | 28.63 | 29.50 | 00:00:00 | | 2008-04-02 | 49,499,400 | 29.57 | 29.58 | 29.00 | 29.16 | 00:00:00 | | 2008-04-03 | 38,961,400 | 29.00 | 29.32 | 28.80 | 29.00 | 00:00:00 | | 2008-04-04 | 43,860,800 | 29.13 | 29.26 | 28.74 | 29.16 | 00:00:00 | | 2008-04-07 | 44,428,600 | 29.55 | 29.59 | 29.03 | 29.16 | 00:00:00 | | 2008-04-08 | 44,733,500 | 28.94 | 29.00 | 28.54 | 28.75 | 00:00:00 | | 2008-04-09 | 45,839,300 | 28.72 | 29.04 | 28.54 | 28.89 | 00:00:00 | | 2008-04-10 | 65,591,600 | 28.83 | 29.40 | 28.80 | 29.11 | 00:00:00 | | 2008-04-11 | 49,011,100 | 28.87 | 29.01 | 28.21 | 28.28 | 00:00:00 | | 2008-04-14 | 43,354,600 | 28.24 | 28.31 | 27.93 | 28.06 | 00:00:00 | | 2008-04-15 | 34,041,200 | 28.12 | 28.48 | 28.03 | 28.25 | 00:00:00 | | 2008-04-16 | 54,060,900 | 28.57 | 29.05 | 28.38 | 28.95 | 00:00:00 | | 2008-04-17 | 48,743,300 | 29.12 | 29.34 | 28.90 | 29.22 | 00:00:00 | | 2008-04-18 | 73,602,700 | 30.01 | 30.10 | 29.61 | 30.00 | 00:00:00 | | 2008-04-21 | 54,356,100 | 30.19 | 30.60 | 30.12 | 30.42 | 00:00:00 | | 2008-04-22 | 67,360,600 | 30.64 | 30.70 | 29.97 | 30.25 | 00:00:00 | | 2008-04-23 | 98,183,400 | 30.45 | 31.46 | 30.30 | 31.45 | 00:00:00 | | 2008-04-24 | 115,416,700 | 31.63 | 32.10 | 31.16 | 31.80 | 00:00:00 | | 2008-04-25 | 145,194,900 | 30.05 | 30.39 | 29.60 | 29.83 | 00:00:00 | | 2008-04-28 | 97,473,000 | 29.80 | 29.84 | 28.82 | 28.99 | 00:00:00 | | 2008-04-29 | 84,405,000 | 28.80 | 28.90 | 28.45 | 28.64 | 00:00:00 | | 2008-04-30 | 74,637,800 | 28.74 | 29.21 | 28.51 | 28.52 | 00:00:00 | | 2008-05-01 | 71,670,400 | 28.50 | 29.49 | 28.48 | 29.40 | 00:00:00 | | 2008-05-02 | 65,958,100 | 29.59 | 29.62 | 28.86 | 29.24 | 00:00:00 | | 2008-05-05 | 119,601,400 | 29.93 | 30.23 | 28.99 | 29.08 | 00:00:00 | | 2008-05-06 | 93,548,700 | 29.00 | 29.86 | 28.93 | 29.70 | 00:00:00 | | 2008-05-07 | 88,775,000 | 29.69 | 30.14 | 29.08 | 29.21 | 00:00:00 | | 2008-05-08 | 69,589,900 | 29.28 | 29.39 | 29.00 | 29.27 | 00:00:00 | | 2008-05-09 | 51,606,800 | 29.21 | 29.55 | 28.95 | 29.39 | 00:00:00 | | 2008-05-12 | 64,278,800 | 29.40 | 30.06 | 29.35 | 29.99 | 00:00:00 | | 2008-05-13 | 70,908,300 | 30.00 | 30.13 | 29.53 | 29.78 | 00:00:00 | | 2008-05-14 | 66,730,400 | 29.89 | 30.26 | 29.73 | 29.93 | 00:00:00 | | 2008-05-15 | 53,355,800 | 29.98 | 30.53 | 29.94 | 30.45 | 00:00:00 | | 2008-05-16 | 81,538,200 | 30.47 | 30.48 | 29.92 | 29.99 | 00:00:00 | | 2008-05-19 | 59,615,000 | 29.87 | 29.89 | 29.31 | 29.46 | 00:00:00 | | 2008-05-20 | 75,767,600 | 29.30 | 29.31 | 28.63 | 28.76 | 00:00:00 | | 2008-05-21 | 60,125,100 | 28.81 | 29.05 | 28.19 | 28.25 | 00:00:00 | | 2008-05-22 | 52,203,100 | 28.28 | 28.70 | 28.18 | 28.47 | 00:00:00 | | 2008-05-23 | 48,890,700 | 28.26 | 28.33 | 27.95 | 28.05 | 00:00:00 | | 2008-05-27 | 47,247,800 | 28.11 | 28.50 | 28.05 | 28.44 | 00:00:00 | | 2008-05-28 | 52,318,500 | 28.56 | 28.57 | 28.04 | 28.18 | 00:00:00 | | 2008-05-29 | 47,673,000 | 28.21 | 28.68 | 28.14 | 28.31 | 00:00:00 | | 2008-05-30 | 63,366,300 | 28.38 | 28.70 | 28.20 | 28.32 | 00:00:00 | | 2008-06-02 | 77,028,400 | 28.24 | 28.36 | 27.55 | 27.80 | 00:00:00 | | 2008-06-03 | 86,616,700 | 27.91 | 28.31 | 27.27 | 27.31 | 00:00:00 | | 2008-06-04 | 79,567,400 | 27.28 | 27.64 | 27.20 | 27.54 | 00:00:00 | | 2008-06-05 | 76,020,400 | 27.72 | 28.30 | 27.60 | 28.30 | 00:00:00 | | 2008-06-06 | 78,465,700 | 27.99 | 28.17 | 27.49 | 27.49 | 00:00:00 | | 2008-06-09 | 66,774,500 | 27.65 | 27.91 | 27.30 | 27.71 | 00:00:00 | | 2008-06-10 | 77,419,800 | 27.36 | 28.29 | 27.32 | 27.89 | 00:00:00 | | 2008-06-11 | 58,102,200 | 27.85 | 27.94 | 27.11 | 27.12 | 00:00:00 | | 2008-06-12 | 113,996,300 | 27.40 | 28.55 | 27.19 | 28.24 | 00:00:00 | | 2008-06-13 | 131,916,000 | 28.63 | 29.57 | 28.50 | 29.07 | 00:00:00 | | 2008-06-16 | 74,718,900 | 29.02 | 29.11 | 28.64 | 28.93 | 00:00:00 | | 2008-06-17 | 44,256,700 | 29.04 | 29.12 | 28.79 | 28.80 | 00:00:00 | | 2008-06-18 | 49,677,800 | 28.55 | 28.86 | 28.46 | 28.46 | 00:00:00 | | 2008-06-19 | 62,037,800 | 28.55 | 29.19 | 28.33 | 28.93 | 00:00:00 | | 2008-06-20 | 97,480,400 | 28.90 | 28.92 | 28.10 | 28.23 | 00:00:00 | | 2008-06-23 | 57,145,300 | 28.30 | 28.41 | 27.79 | 27.97 | 00:00:00 | | 2008-06-24 | 65,218,300 | 27.92 | 28.01 | 27.51 | 27.73 | 00:00:00 | | 2008-06-25 | 64,250,500 | 27.81 | 28.67 | 27.76 | 28.35 | 00:00:00 | | 2008-06-26 | 67,049,100 | 28.03 | 28.20 | 27.75 | 27.75 | 00:00:00 | | 2008-06-27 | 73,113,700 | 27.68 | 27.91 | 27.46 | 27.63 | 00:00:00 | | 2008-06-30 | 57,830,500 | 27.73 | 27.98 | 27.49 | 27.51 | 00:00:00 | | 2008-07-01 | 100,327,800 | 27.27 | 27.38 | 23.19 | 26.87 | 00:00:00 | | 2008-07-02 | 84,669,000 | 26.90 | 27.00 | 25.88 | 25.88 | 00:00:00 | | 2008-07-03 | 37,074,500 | 25.97 | 26.10 | 25.60 | 25.98 | 00:00:00 | | 2008-07-07 | 71,459,900 | 26.11 | 26.39 | 25.45 | 26.03 | 00:00:00 | | 2008-07-08 | 65,553,200 | 25.93 | 26.20 | 25.51 | 25.85 | 00:00:00 | | 2008-07-09 | 54,255,800 | 25.79 | 25.85 | 25.18 | 25.23 | 00:00:00 | | 2008-07-10 | 57,830,600 | 25.20 | 25.67 | 24.98 | 25.45 | 00:00:00 | | 2008-07-11 | 68,107,200 | 25.16 | 25.64 | 24.87 | 25.25 | 00:00:00 | | 2008-07-14 | 51,216,200 | 25.48 | 25.81 | 25.07 | 25.15 | 00:00:00 | | 2008-07-15 | 92,719,300 | 24.93 | 26.64 | 24.93 | 26.15 | 00:00:00 | | 2008-07-16 | 82,049,700 | 26.13 | 27.29 | 25.92 | 27.26 | 00:00:00 | | 2008-07-17 | 96,464,600 | 27.58 | 27.91 | 27.11 | 27.52 | 00:00:00 | | 2008-07-18 | 150,261,300 | 26.36 | 26.47 | 25.11 | 25.86 | 00:00:00 | | 2008-07-21 | 77,550,300 | 25.66 | 26.17 | 25.53 | 25.64 | 00:00:00 | | 2008-07-22 | 88,402,900 | 25.54 | 25.94 | 25.48 | 25.80 | 00:00:00 | | 2008-07-23 | 77,927,600 | 25.86 | 26.84 | 25.85 | 26.43 | 00:00:00 | | 2008-07-24 | 81,092,600 | 26.09 | 26.17 | 25.44 | 25.44 | 00:00:00 | | 2008-07-25 | 58,533,800 | 25.64 | 26.22 | 25.50 | 26.16 | 00:00:00 | | 2008-07-28 | 59,707,800 | 26.06 | 26.11 | 25.34 | 25.50 | 00:00:00 | | 2008-07-29 | 66,368,200 | 25.52 | 26.19 | 25.40 | 26.11 | 00:00:00 | | 2008-07-30 | 51,977,700 | 26.20 | 26.49 | 25.90 | 26.23 | 00:00:00 | | 2008-07-31 | 60,429,600 | 25.85 | 26.28 | 25.71 | 25.72 | 00:00:00 | | 2008-08-01 | 82,720,200 | 25.92 | 25.95 | 25.07 | 25.44 | 00:00:00 | | 2008-08-04 | 60,588,300 | 25.39 | 25.55 | 25.11 | 25.28 | 00:00:00 | | 2008-08-05 | 84,297,600 | 25.64 | 26.28 | 25.50 | 26.21 | 00:00:00 | | 2008-08-06 | 95,536,500 | 26.73 | 27.16 | 26.38 | 27.02 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
