|
 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 2024-04-20 | | | Date | Volume | Open | High | Low | Close | Time | | 2009-01-28 | 64,145,500 | 17.80 | 18.31 | 17.76 | 18.04 | 00:00:00 | | 2009-01-29 | 49,192,800 | 17.78 | 17.96 | 17.56 | 17.59 | 00:00:00 | | 2009-01-30 | 62,370,900 | 17.74 | 17.79 | 17.10 | 17.10 | 00:00:00 | | 2009-02-02 | 88,871,700 | 17.03 | 18.13 | 17.00 | 17.83 | 00:00:00 | | 2009-02-03 | 86,865,100 | 17.85 | 18.61 | 17.60 | 18.50 | 00:00:00 | | 2009-02-04 | 75,618,000 | 18.54 | 19.00 | 18.50 | 18.63 | 00:00:00 | | 2009-02-05 | 75,195,200 | 18.51 | 19.14 | 18.25 | 19.04 | 00:00:00 | | 2009-02-06 | 86,716,200 | 19.16 | 19.93 | 19.06 | 19.66 | 00:00:00 | | 2009-02-09 | 52,182,200 | 19.64 | 19.77 | 19.26 | 19.44 | 00:00:00 | | 2009-02-10 | 83,953,200 | 19.25 | 19.80 | 18.70 | 18.80 | 00:00:00 | | 2009-02-11 | 58,599,000 | 18.94 | 19.49 | 18.92 | 19.21 | 00:00:00 | | 2009-02-12 | 75,294,900 | 18.97 | 19.32 | 18.54 | 19.26 | 00:00:00 | | 2009-02-13 | 47,416,000 | 19.27 | 19.47 | 19.04 | 19.09 | 00:00:00 | | 2009-02-17 | 75,843,000 | 18.49 | 18.50 | 17.89 | 18.09 | 00:00:00 | | 2009-02-18 | 54,946,900 | 18.22 | 18.45 | 18.00 | 18.12 | 00:00:00 | | 2009-02-19 | 49,195,600 | 18.30 | 18.38 | 17.81 | 17.91 | 00:00:00 | | 2009-02-20 | 69,413,800 | 17.77 | 18.19 | 17.66 | 18.00 | 00:00:00 | | 2009-02-23 | 70,792,900 | 18.02 | 18.15 | 17.16 | 17.21 | 00:00:00 | | 2009-02-24 | 122,674,500 | 17.03 | 17.35 | 16.36 | 17.17 | 00:00:00 | | 2009-02-25 | 105,805,600 | 17.01 | 17.24 | 16.46 | 16.96 | 00:00:00 | | 2009-02-26 | 83,219,500 | 17.05 | 17.08 | 16.42 | 16.42 | 00:00:00 | | 2009-02-27 | 93,428,000 | 16.29 | 16.52 | 16.10 | 16.15 | 00:00:00 | | 2009-03-02 | 80,576,300 | 15.96 | 16.25 | 15.72 | 15.79 | 00:00:00 | | 2009-03-03 | 80,476,600 | 16.03 | 16.24 | 15.64 | 15.88 | 00:00:00 | | 2009-03-04 | 69,285,100 | 16.12 | 16.40 | 15.89 | 16.12 | 00:00:00 | | 2009-03-05 | 89,708,500 | 15.86 | 15.88 | 15.27 | 15.27 | 00:00:00 | | 2009-03-06 | 92,821,400 | 15.35 | 15.62 | 14.87 | 15.28 | 00:00:00 | | 2009-03-09 | 66,479,100 | 15.20 | 15.74 | 15.10 | 15.15 | 00:00:00 | | 2009-03-10 | 95,184,200 | 15.37 | 16.62 | 15.25 | 16.48 | 00:00:00 | | 2009-03-11 | 84,522,200 | 16.63 | 17.20 | 16.43 | 17.11 | 00:00:00 | | 2009-03-12 | 93,694,100 | 17.01 | 17.04 | 16.48 | 17.01 | 00:00:00 | | 2009-03-13 | 82,965,800 | 16.98 | 17.05 | 16.18 | 16.65 | 00:00:00 | | 2009-03-16 | 67,028,900 | 16.82 | 16.96 | 16.24 | 16.25 | 00:00:00 | | 2009-03-17 | 62,481,000 | 16.32 | 16.90 | 16.26 | 16.90 | 00:00:00 | | 2009-03-18 | 70,710,700 | 17.03 | 17.22 | 16.60 | 16.96 | 00:00:00 | | 2009-03-19 | 58,994,600 | 17.37 | 17.45 | 16.92 | 17.14 | 00:00:00 | | 2009-03-20 | 81,725,500 | 17.32 | 17.65 | 16.88 | 17.06 | 00:00:00 | | 2009-03-23 | 71,600,000 | 17.37 | 18.59 | 17.31 | 18.33 | 00:00:00 | | 2009-03-24 | 50,044,100 | 18.04 | 18.21 | 17.84 | 17.93 | 00:00:00 | | 2009-03-25 | 73,927,100 | 17.98 | 18.31 | 17.52 | 17.88 | 00:00:00 | | 2009-03-26 | 63,775,100 | 18.17 | 18.88 | 18.12 | 18.83 | 00:00:00 | | 2009-03-27 | 47,670,400 | 18.54 | 18.62 | 18.05 | 18.13 | 00:00:00 | | 2009-03-30 | 49,633,000 | 17.74 | 17.76 | 17.27 | 17.48 | 00:00:00 | | 2009-03-31 | 92,095,500 | 17.83 | 18.79 | 17.78 | 18.37 | 00:00:00 | | 2009-04-01 | 96,400,300 | 18.23 | 19.36 | 18.18 | 19.31 | 00:00:00 | | 2009-04-02 | 99,062,400 | 19.50 | 19.89 | 19.00 | 19.29 | 00:00:00 | | 2009-04-03 | 81,858,400 | 19.13 | 19.15 | 18.43 | 18.75 | 00:00:00 | | 2009-04-06 | 47,476,100 | 18.54 | 18.76 | 18.27 | 18.76 | 00:00:00 | | 2009-04-07 | 65,793,700 | 18.76 | 19.14 | 18.63 | 18.76 | 00:00:00 | | 2009-04-08 | 56,232,900 | 18.97 | 19.62 | 18.96 | 19.19 | 00:00:00 | | 2009-04-09 | 55,748,400 | 19.45 | 19.70 | 19.22 | 19.67 | 00:00:00 | | 2009-04-13 | 44,444,700 | 19.69 | 19.85 | 19.37 | 19.59 | 00:00:00 | | 2009-04-14 | 63,649,200 | 19.44 | 19.55 | 19.00 | 19.35 | 00:00:00 | | 2009-04-15 | 72,670,600 | 19.21 | 19.25 | 18.51 | 18.83 | 00:00:00 | | 2009-04-16 | 67,688,700 | 19.16 | 19.78 | 18.99 | 19.76 | 00:00:00 | | 2009-04-17 | 61,372,200 | 19.69 | 19.69 | 19.00 | 19.20 | 00:00:00 | | 2009-04-20 | 62,937,200 | 18.89 | 18.95 | 18.57 | 18.61 | 00:00:00 | | 2009-04-21 | 60,876,700 | 18.59 | 19.08 | 18.57 | 18.97 | 00:00:00 | | 2009-04-22 | 59,374,900 | 18.76 | 19.19 | 18.70 | 18.78 | 00:00:00 | | 2009-04-23 | 85,807,300 | 18.92 | 18.94 | 18.47 | 18.92 | 00:00:00 | | 2009-04-24 | 168,442,600 | 19.82 | 21.20 | 19.50 | 20.91 | 00:00:00 | | 2009-04-27 | 68,208,800 | 20.55 | 20.82 | 20.28 | 20.40 | 00:00:00 | | 2009-04-28 | 76,685,200 | 20.25 | 20.27 | 19.79 | 19.93 | 00:00:00 | | 2009-04-29 | 76,848,700 | 20.11 | 20.89 | 20.06 | 20.25 | 00:00:00 | | 2009-04-30 | 87,364,000 | 20.60 | 21.10 | 20.01 | 20.26 | 00:00:00 | | 2009-05-01 | 63,146,400 | 20.19 | 20.35 | 19.86 | 20.24 | 00:00:00 | | 2009-05-04 | 54,292,200 | 20.37 | 20.40 | 19.98 | 20.19 | 00:00:00 | | 2009-05-05 | 66,835,500 | 20.14 | 20.24 | 19.64 | 19.79 | 00:00:00 | | 2009-05-06 | 59,618,200 | 20.06 | 20.07 | 19.61 | 19.79 | 00:00:00 | | 2009-05-07 | 68,709,500 | 19.96 | 19.99 | 19.14 | 19.32 | 00:00:00 | | 2009-05-08 | 67,597,600 | 19.46 | 19.64 | 19.14 | 19.42 | 00:00:00 | | 2009-05-11 | 63,762,600 | 19.20 | 19.73 | 19.01 | 19.32 | 00:00:00 | | 2009-05-12 | 71,908,900 | 19.51 | 20.06 | 19.47 | 19.89 | 00:00:00 | | 2009-05-13 | 49,281,700 | 19.92 | 20.00 | 19.67 | 19.75 | 00:00:00 | | 2009-05-14 | 54,539,500 | 19.83 | 20.23 | 19.80 | 20.06 | 00:00:00 | | 2009-05-15 | 60,420,900 | 20.13 | 20.50 | 19.98 | 20.22 | 00:00:00 | | 2009-05-18 | 46,073,800 | 20.36 | 20.60 | 20.24 | 20.60 | 00:00:00 | | 2009-05-19 | 51,368,300 | 20.51 | 20.74 | 20.25 | 20.31 | 00:00:00 | | 2009-05-20 | 47,450,700 | 20.41 | 20.69 | 20.22 | 20.38 | 00:00:00 | | 2009-05-21 | 58,232,800 | 20.14 | 20.23 | 19.51 | 19.82 | 00:00:00 | | 2009-05-22 | 37,318,700 | 19.93 | 20.17 | 19.47 | 19.75 | 00:00:00 | | 2009-05-26 | 44,991,700 | 19.54 | 20.45 | 19.45 | 20.34 | 00:00:00 | | 2009-05-27 | 42,892,900 | 20.25 | 20.60 | 20.07 | 20.13 | 00:00:00 | | 2009-05-28 | 45,480,800 | 20.32 | 20.63 | 20.05 | 20.45 | 00:00:00 | | 2009-05-29 | 46,134,900 | 20.56 | 20.94 | 20.30 | 20.89 | 00:00:00 | | 2009-06-01 | 57,317,100 | 21.00 | 21.50 | 20.86 | 21.40 | 00:00:00 | | 2009-06-02 | 48,935,700 | 21.36 | 21.98 | 21.20 | 21.40 | 00:00:00 | | 2009-06-03 | 56,039,600 | 21.31 | 21.76 | 21.29 | 21.73 | 00:00:00 | | 2009-06-04 | 42,330,000 | 21.77 | 21.90 | 21.58 | 21.83 | 00:00:00 | | 2009-06-05 | 59,579,200 | 21.96 | 22.31 | 21.81 | 22.14 | 00:00:00 | | 2009-06-08 | 49,000,600 | 21.98 | 22.32 | 21.63 | 22.05 | 00:00:00 | | 2009-06-09 | 50,852,100 | 22.06 | 22.32 | 21.88 | 22.08 | 00:00:00 | | 2009-06-10 | 61,202,600 | 22.17 | 22.62 | 22.12 | 22.55 | 00:00:00 | | 2009-06-11 | 65,124,600 | 22.59 | 23.26 | 22.57 | 22.83 | 00:00:00 | | 2009-06-12 | 50,951,800 | 22.90 | 23.38 | 22.74 | 23.33 | 00:00:00 | | 2009-06-15 | 69,074,500 | 23.23 | 23.54 | 23.02 | 23.42 | 00:00:00 | | 2009-06-16 | 105,284,900 | 23.47 | 24.11 | 23.44 | 23.45 | 00:00:00 | | 2009-06-17 | 86,463,700 | 23.50 | 23.82 | 23.17 | 23.68 | 00:00:00 | | 2009-06-18 | 58,825,800 | 23.62 | 23.69 | 23.30 | 23.50 | 00:00:00 | | 2009-06-19 | 115,446,200 | 24.04 | 24.34 | 23.75 | 24.07 | 00:00:00 | | 2009-06-22 | 71,291,600 | 23.95 | 23.95 | 23.25 | 23.28 | 00:00:00 | | 2009-06-23 | 56,752,700 | 23.38 | 23.66 | 23.21 | 23.34 | 00:00:00 | | 2009-06-24 | 54,276,300 | 23.45 | 23.75 | 23.36 | 23.47 | 00:00:00 | | 2009-06-25 | 57,724,300 | 23.43 | 23.92 | 23.20 | 23.79 | 00:00:00 | | 2009-06-26 | 65,113,600 | 23.57 | 23.69 | 23.32 | 23.35 | 00:00:00 | | 2009-06-29 | 62,854,900 | 23.60 | 24.03 | 23.55 | 23.86 | 00:00:00 | | 2009-06-30 | 66,437,800 | 23.97 | 24.24 | 23.63 | 23.77 | 00:00:00 | | 2009-07-01 | 54,908,400 | 24.05 | 24.30 | 23.96 | 24.04 | 00:00:00 | | 2009-07-02 | 65,422,200 | 23.76 | 24.04 | 23.21 | 23.37 | 00:00:00 | | 2009-07-06 | 48,951,800 | 23.21 | 23.28 | 22.87 | 23.20 | 00:00:00 | | 2009-07-07 | 52,832,300 | 23.08 | 23.14 | 22.46 | 22.53 | 00:00:00 | | 2009-07-08 | 73,012,800 | 22.31 | 22.69 | 22.00 | 22.56 | 00:00:00 | | 2009-07-09 | 46,968,400 | 22.65 | 22.81 | 22.37 | 22.44 | 00:00:00 | | 2009-07-10 | 43,229,200 | 22.19 | 22.54 | 22.15 | 22.39 | 00:00:00 | | 2009-07-13 | 67,584,000 | 22.42 | 23.29 | 22.14 | 23.23 | 00:00:00 | | 2009-07-14 | 45,428,700 | 23.20 | 23.22 | 22.86 | 23.11 | 00:00:00 | | 2009-07-15 | 67,238,700 | 23.75 | 24.12 | 23.56 | 24.12 | 00:00:00 | | 2009-07-16 | 64,555,100 | 23.93 | 24.44 | 23.86 | 24.44 | 00:00:00 | | 2009-07-17 | 52,846,200 | 24.40 | 24.45 | 24.10 | 24.29 | 00:00:00 | | 2009-07-20 | 47,760,900 | 24.44 | 24.53 | 24.15 | 24.53 | 00:00:00 | | 2009-07-21 | 52,017,200 | 24.69 | 24.83 | 24.37 | 24.83 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
