|
 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 | | 2008-08-06 | 95,536,500 | 26.73 | 27.16 | 26.38 | 27.02 | 00:00:00 | | 2008-08-07 | 82,538,200 | 26.90 | 27.75 | 26.73 | 27.39 | 00:00:00 | | 2008-08-08 | 80,814,100 | 27.35 | 28.23 | 27.19 | 28.13 | 00:00:00 | | 2008-08-11 | 68,743,800 | 27.86 | 28.40 | 27.66 | 27.90 | 00:00:00 | | 2008-08-12 | 62,813,000 | 27.78 | 28.36 | 27.58 | 28.12 | 00:00:00 | | 2008-08-13 | 51,165,200 | 28.07 | 28.50 | 27.76 | 27.91 | 00:00:00 | | 2008-08-14 | 49,732,300 | 27.82 | 28.28 | 27.56 | 27.91 | 00:00:00 | | 2008-08-15 | 47,267,400 | 27.98 | 28.15 | 27.58 | 27.81 | 00:00:00 | | 2008-08-18 | 38,041,700 | 27.78 | 28.05 | 27.55 | 27.69 | 00:00:00 | | 2008-08-19 | 40,332,900 | 27.54 | 27.75 | 27.27 | 27.32 | 00:00:00 | | 2008-08-20 | 41,497,200 | 27.54 | 27.58 | 27.17 | 27.29 | 00:00:00 | | 2008-08-21 | 43,614,200 | 27.10 | 27.23 | 26.86 | 27.18 | 00:00:00 | | 2008-08-22 | 47,930,400 | 27.23 | 27.88 | 27.22 | 27.84 | 00:00:00 | | 2008-08-25 | 51,381,300 | 27.61 | 27.84 | 27.46 | 27.66 | 00:00:00 | | 2008-08-26 | 44,774,400 | 27.58 | 27.72 | 27.17 | 27.27 | 00:00:00 | | 2008-08-27 | 33,975,300 | 27.34 | 27.79 | 27.13 | 27.56 | 00:00:00 | | 2008-08-28 | 48,372,600 | 27.61 | 28.01 | 27.60 | 27.94 | 00:00:00 | | 2008-08-29 | 50,735,500 | 27.68 | 27.78 | 27.29 | 27.29 | 00:00:00 | | 2008-09-02 | 66,079,200 | 27.67 | 27.76 | 27.06 | 27.10 | 00:00:00 | | 2008-09-03 | 57,127,700 | 27.00 | 27.18 | 26.84 | 26.90 | 00:00:00 | | 2008-09-04 | 66,141,900 | 26.74 | 26.89 | 26.35 | 26.35 | 00:00:00 | | 2008-09-05 | 82,289,700 | 26.03 | 26.22 | 25.63 | 25.65 | 00:00:00 | | 2008-09-08 | 62,110,800 | 26.21 | 26.33 | 25.67 | 26.12 | 00:00:00 | | 2008-09-09 | 85,735,700 | 26.20 | 26.60 | 26.05 | 26.10 | 00:00:00 | | 2008-09-10 | 75,042,300 | 26.52 | 26.86 | 26.25 | 26.44 | 00:00:00 | | 2008-09-11 | 72,913,300 | 26.10 | 27.46 | 26.03 | 27.34 | 00:00:00 | | 2008-09-12 | 75,570,300 | 27.14 | 27.74 | 26.94 | 27.62 | 00:00:00 | | 2008-09-15 | 82,335,200 | 26.92 | 27.49 | 26.73 | 26.82 | 00:00:00 | | 2008-09-16 | 111,729,700 | 26.09 | 26.49 | 25.52 | 25.99 | 00:00:00 | | 2008-09-17 | 103,597,700 | 25.73 | 25.87 | 24.50 | 24.57 | 00:00:00 | | 2008-09-18 | 132,291,300 | 24.80 | 25.35 | 24.01 | 25.26 | 00:00:00 | | 2008-09-19 | 134,926,100 | 26.37 | 26.40 | 23.50 | 25.16 | 00:00:00 | | 2008-09-22 | 105,161,800 | 26.22 | 26.32 | 25.32 | 25.40 | 00:00:00 | | 2008-09-23 | 92,181,300 | 25.66 | 26.17 | 25.34 | 25.44 | 00:00:00 | | 2008-09-24 | 80,250,300 | 25.58 | 26.09 | 25.46 | 25.72 | 00:00:00 | | 2008-09-25 | 96,165,000 | 25.82 | 26.88 | 25.74 | 26.61 | 00:00:00 | | 2008-09-26 | 100,732,300 | 26.17 | 27.56 | 26.14 | 27.40 | 00:00:00 | | 2008-09-29 | 134,359,500 | 26.94 | 27.66 | 25.01 | 25.01 | 00:00:00 | | 2008-09-30 | 107,192,700 | 25.77 | 26.69 | 25.54 | 26.69 | 00:00:00 | | 2008-10-01 | 88,957,000 | 26.38 | 26.99 | 26.28 | 26.48 | 00:00:00 | | 2008-10-02 | 93,819,800 | 26.18 | 26.53 | 25.70 | 26.25 | 00:00:00 | | 2008-10-03 | 114,289,400 | 26.37 | 27.47 | 26.24 | 26.32 | 00:00:00 | | 2008-10-06 | 146,374,600 | 25.63 | 25.99 | 24.14 | 24.91 | 00:00:00 | | 2008-10-07 | 145,941,200 | 24.98 | 25.21 | 23.14 | 23.23 | 00:00:00 | | 2008-10-08 | 171,598,600 | 22.90 | 24.30 | 22.50 | 23.01 | 00:00:00 | | 2008-10-09 | 131,948,700 | 23.77 | 23.91 | 22.07 | 22.30 | 00:00:00 | | 2008-10-10 | 228,467,500 | 21.79 | 22.35 | 20.65 | 21.50 | 00:00:00 | | 2008-10-13 | 144,935,400 | 22.86 | 25.50 | 22.63 | 25.50 | 00:00:00 | | 2008-10-14 | 165,674,900 | 25.64 | 25.73 | 23.60 | 24.10 | 00:00:00 | | 2008-10-15 | 113,266,500 | 23.78 | 24.25 | 22.48 | 22.66 | 00:00:00 | | 2008-10-16 | 161,147,800 | 22.94 | 24.19 | 21.31 | 24.19 | 00:00:00 | | 2008-10-17 | 133,673,100 | 23.57 | 25.11 | 23.31 | 23.93 | 00:00:00 | | 2008-10-20 | 93,484,300 | 24.20 | 24.75 | 23.01 | 24.72 | 00:00:00 | | 2008-10-21 | 100,363,000 | 24.30 | 25.01 | 23.27 | 23.36 | 00:00:00 | | 2008-10-22 | 150,001,300 | 23.04 | 23.06 | 20.90 | 21.53 | 00:00:00 | | 2008-10-23 | 154,774,100 | 21.55 | 22.59 | 20.89 | 22.32 | 00:00:00 | | 2008-10-24 | 153,904,600 | 21.06 | 22.86 | 20.95 | 21.96 | 00:00:00 | | 2008-10-27 | 117,683,900 | 21.67 | 21.96 | 21.02 | 21.18 | 00:00:00 | | 2008-10-28 | 134,088,800 | 21.64 | 23.21 | 21.34 | 23.10 | 00:00:00 | | 2008-10-29 | 111,701,800 | 23.13 | 23.97 | 22.70 | 23.00 | 00:00:00 | | 2008-10-30 | 95,323,000 | 23.69 | 23.88 | 22.39 | 22.63 | 00:00:00 | | 2008-10-31 | 93,055,200 | 22.53 | 22.91 | 22.12 | 22.33 | 00:00:00 | | 2008-11-03 | 61,923,500 | 22.48 | 22.91 | 22.21 | 22.62 | 00:00:00 | | 2008-11-04 | 72,123,000 | 23.13 | 23.66 | 22.87 | 23.53 | 00:00:00 | | 2008-11-05 | 81,179,700 | 23.33 | 23.34 | 22.05 | 22.08 | 00:00:00 | | 2008-11-06 | 95,509,700 | 21.87 | 22.08 | 20.86 | 20.88 | 00:00:00 | | 2008-11-07 | 71,256,300 | 21.32 | 21.54 | 21.00 | 21.50 | 00:00:00 | | 2008-11-10 | 67,106,800 | 21.85 | 21.97 | 21.19 | 21.30 | 00:00:00 | | 2008-11-11 | 78,014,500 | 21.29 | 21.30 | 20.79 | 21.20 | 00:00:00 | | 2008-11-12 | 90,114,600 | 20.89 | 21.00 | 20.28 | 20.30 | 00:00:00 | | 2008-11-13 | 148,413,700 | 20.15 | 21.25 | 18.74 | 21.25 | 00:00:00 | | 2008-11-14 | 96,533,100 | 20.56 | 21.34 | 19.65 | 20.06 | 00:00:00 | | 2008-11-17 | 97,289,000 | 19.74 | 20.24 | 19.15 | 19.32 | 00:00:00 | | 2008-11-18 | 108,966,500 | 19.50 | 19.66 | 18.75 | 19.62 | 00:00:00 | | 2008-11-19 | 103,010,500 | 19.63 | 19.95 | 18.25 | 18.29 | 00:00:00 | | 2008-11-20 | 139,532,800 | 18.12 | 18.84 | 17.50 | 17.53 | 00:00:00 | | 2008-11-21 | 157,231,900 | 18.02 | 19.70 | 17.98 | 19.68 | 00:00:00 | | 2008-11-24 | 125,289,900 | 19.89 | 20.94 | 19.87 | 20.69 | 00:00:00 | | 2008-11-25 | 92,948,100 | 20.86 | 20.93 | 19.55 | 19.99 | 00:00:00 | | 2008-11-26 | 79,678,300 | 19.73 | 20.68 | 19.73 | 20.49 | 00:00:00 | | 2008-11-28 | 28,650,800 | 20.23 | 20.31 | 20.02 | 20.22 | 00:00:00 | | 2008-12-01 | 79,639,900 | 19.88 | 19.95 | 18.60 | 18.61 | 00:00:00 | | 2008-12-02 | 79,689,800 | 18.99 | 19.31 | 18.56 | 19.15 | 00:00:00 | | 2008-12-03 | 80,961,500 | 18.65 | 19.90 | 18.60 | 19.87 | 00:00:00 | | 2008-12-04 | 78,719,200 | 19.40 | 19.92 | 18.79 | 19.11 | 00:00:00 | | 2008-12-05 | 91,996,200 | 18.91 | 19.98 | 18.47 | 19.87 | 00:00:00 | | 2008-12-08 | 107,225,000 | 20.35 | 21.25 | 20.14 | 21.01 | 00:00:00 | | 2008-12-09 | 80,484,900 | 20.62 | 21.25 | 20.46 | 20.60 | 00:00:00 | | 2008-12-10 | 61,499,000 | 20.82 | 20.96 | 20.30 | 20.61 | 00:00:00 | | 2008-12-11 | 83,564,300 | 20.11 | 20.12 | 19.31 | 19.45 | 00:00:00 | | 2008-12-12 | 78,112,600 | 19.15 | 19.85 | 18.70 | 19.36 | 00:00:00 | | 2008-12-15 | 59,925,900 | 19.34 | 19.44 | 18.89 | 19.04 | 00:00:00 | | 2008-12-16 | 97,688,700 | 19.21 | 20.18 | 19.00 | 20.11 | 00:00:00 | | 2008-12-17 | 78,922,700 | 19.81 | 20.05 | 19.50 | 19.66 | 00:00:00 | | 2008-12-18 | 80,759,200 | 19.86 | 20.02 | 18.99 | 19.30 | 00:00:00 | | 2008-12-19 | 113,530,400 | 19.42 | 19.80 | 19.11 | 19.12 | 00:00:00 | | 2008-12-22 | 58,575,400 | 19.24 | 19.29 | 18.89 | 19.18 | 00:00:00 | | 2008-12-23 | 47,511,400 | 19.28 | 19.57 | 19.01 | 19.28 | 00:00:00 | | 2008-12-24 | 16,880,400 | 19.26 | 19.45 | 19.10 | 19.17 | 00:00:00 | | 2008-12-26 | 23,101,000 | 19.20 | 19.33 | 19.09 | 19.13 | 00:00:00 | | 2008-12-29 | 58,512,800 | 19.15 | 19.21 | 18.64 | 18.96 | 00:00:00 | | 2008-12-30 | 43,224,100 | 19.01 | 19.49 | 19.00 | 19.34 | 00:00:00 | | 2008-12-31 | 46,419,000 | 19.31 | 19.68 | 19.27 | 19.44 | 00:00:00 | | 2009-01-02 | 50,084,000 | 19.53 | 20.40 | 19.37 | 20.33 | 00:00:00 | | 2009-01-05 | 61,475,200 | 20.20 | 20.67 | 20.06 | 20.52 | 00:00:00 | | 2009-01-06 | 58,083,400 | 20.75 | 21.00 | 20.61 | 20.76 | 00:00:00 | | 2009-01-07 | 72,709,900 | 20.19 | 20.29 | 19.48 | 19.51 | 00:00:00 | | 2009-01-08 | 70,229,900 | 19.63 | 20.19 | 19.55 | 20.12 | 00:00:00 | | 2009-01-09 | 49,815,300 | 20.17 | 20.30 | 19.41 | 19.52 | 00:00:00 | | 2009-01-12 | 52,163,500 | 19.71 | 19.79 | 19.30 | 19.47 | 00:00:00 | | 2009-01-13 | 65,843,500 | 19.52 | 19.99 | 19.52 | 19.82 | 00:00:00 | | 2009-01-14 | 80,257,500 | 19.53 | 19.68 | 19.01 | 19.09 | 00:00:00 | | 2009-01-15 | 96,169,800 | 19.07 | 19.30 | 18.52 | 19.24 | 00:00:00 | | 2009-01-16 | 79,634,100 | 19.63 | 19.91 | 19.15 | 19.71 | 00:00:00 | | 2009-01-20 | 89,873,000 | 19.46 | 19.62 | 18.37 | 18.48 | 00:00:00 | | 2009-01-21 | 68,340,900 | 18.87 | 19.45 | 18.46 | 19.38 | 00:00:00 | | 2009-01-22 | 222,364,400 | 18.05 | 18.18 | 17.07 | 17.11 | 00:00:00 | | 2009-01-23 | 116,824,800 | 16.97 | 17.49 | 16.75 | 17.20 | 00:00:00 | | 2009-01-26 | 92,476,500 | 17.29 | 17.81 | 17.23 | 17.63 | 00:00:00 | | 2009-01-27 | 61,695,000 | 17.78 | 17.97 | 17.43 | 17.66 | 00:00:00 | | 2009-01-28 | 64,145,500 | 17.80 | 18.31 | 17.76 | 18.04 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
