|
 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 2024-04-27 | | | Date | Volume | Open | High | Low | Close | Time | | 2009-07-21 | 52,017,200 | 24.69 | 24.83 | 24.37 | 24.83 | 00:00:00 | | 2009-07-22 | 66,177,500 | 24.70 | 24.90 | 24.51 | 24.80 | 00:00:00 | | 2009-07-23 | 105,306,200 | 24.93 | 25.72 | 24.84 | 25.56 | 00:00:00 | | 2009-07-24 | 215,069,100 | 23.61 | 23.89 | 22.81 | 23.45 | 00:00:00 | | 2009-07-27 | 80,893,500 | 23.44 | 23.45 | 22.90 | 23.11 | 00:00:00 | | 2009-07-28 | 70,244,200 | 22.99 | 23.55 | 22.90 | 23.47 | 00:00:00 | | 2009-07-29 | 73,607,800 | 23.73 | 23.91 | 23.34 | 23.80 | 00:00:00 | | 2009-07-30 | 67,792,600 | 24.20 | 24.43 | 23.71 | 23.81 | 00:00:00 | | 2009-07-31 | 54,258,200 | 23.77 | 24.07 | 23.50 | 23.52 | 00:00:00 | | 2009-08-03 | 46,877,800 | 23.82 | 23.86 | 23.50 | 23.83 | 00:00:00 | | 2009-08-04 | 49,192,100 | 23.68 | 23.79 | 23.53 | 23.77 | 00:00:00 | | 2009-08-05 | 53,273,900 | 23.84 | 24.25 | 23.79 | 23.81 | 00:00:00 | | 2009-08-06 | 59,686,000 | 23.93 | 23.98 | 23.27 | 23.46 | 00:00:00 | | 2009-08-07 | 46,169,700 | 23.75 | 23.82 | 23.50 | 23.56 | 00:00:00 | | 2009-08-10 | 35,261,900 | 23.46 | 23.55 | 23.30 | 23.42 | 00:00:00 | | 2009-08-11 | 33,615,800 | 23.32 | 23.40 | 23.05 | 23.13 | 00:00:00 | | 2009-08-12 | 61,942,100 | 23.13 | 23.90 | 23.03 | 23.53 | 00:00:00 | | 2009-08-13 | 38,954,500 | 23.63 | 23.85 | 23.40 | 23.62 | 00:00:00 | | 2009-08-14 | 46,330,200 | 23.62 | 23.80 | 23.51 | 23.69 | 00:00:00 | | 2009-08-17 | 42,474,400 | 23.32 | 23.60 | 23.23 | 23.25 | 00:00:00 | | 2009-08-18 | 38,878,900 | 23.29 | 23.65 | 23.27 | 23.58 | 00:00:00 | | 2009-08-19 | 41,821,300 | 23.25 | 23.72 | 23.25 | 23.65 | 00:00:00 | | 2009-08-20 | 39,505,900 | 23.60 | 23.87 | 23.54 | 23.67 | 00:00:00 | | 2009-08-21 | 69,011,400 | 23.93 | 24.42 | 23.77 | 24.41 | 00:00:00 | | 2009-08-24 | 54,159,300 | 24.41 | 24.73 | 24.28 | 24.64 | 00:00:00 | | 2009-08-25 | 43,980,300 | 24.60 | 24.82 | 24.46 | 24.64 | 00:00:00 | | 2009-08-26 | 41,063,100 | 24.59 | 24.75 | 24.42 | 24.55 | 00:00:00 | | 2009-08-27 | 45,495,600 | 24.41 | 24.78 | 24.30 | 24.69 | 00:00:00 | | 2009-08-28 | 55,797,700 | 25.07 | 25.49 | 24.61 | 24.68 | 00:00:00 | | 2009-08-31 | 49,592,800 | 24.57 | 24.85 | 24.29 | 24.65 | 00:00:00 | | 2009-09-01 | 62,608,500 | 24.35 | 24.74 | 23.90 | 24.00 | 00:00:00 | | 2009-09-02 | 40,729,200 | 23.82 | 24.14 | 23.78 | 23.86 | 00:00:00 | | 2009-09-03 | 34,120,000 | 23.91 | 24.14 | 23.76 | 24.11 | 00:00:00 | | 2009-09-04 | 44,987,600 | 24.09 | 24.80 | 24.08 | 24.62 | 00:00:00 | | 2009-09-08 | 53,737,100 | 24.62 | 24.84 | 24.41 | 24.82 | 00:00:00 | | 2009-09-09 | 49,900,300 | 24.74 | 24.95 | 24.67 | 24.78 | 00:00:00 | | 2009-09-10 | 46,256,000 | 24.80 | 25.05 | 24.65 | 25.00 | 00:00:00 | | 2009-09-11 | 54,303,500 | 24.93 | 25.17 | 24.81 | 24.86 | 00:00:00 | | 2009-09-14 | 42,806,800 | 24.65 | 25.09 | 24.64 | 25.00 | 00:00:00 | | 2009-09-15 | 44,716,600 | 24.97 | 25.27 | 24.86 | 25.20 | 00:00:00 | | 2009-09-16 | 49,880,200 | 25.25 | 25.35 | 24.95 | 25.20 | 00:00:00 | | 2009-09-17 | 42,428,800 | 25.06 | 25.38 | 25.06 | 25.30 | 00:00:00 | | 2009-09-18 | 68,002,400 | 25.46 | 25.48 | 25.10 | 25.26 | 00:00:00 | | 2009-09-21 | 28,864,500 | 25.11 | 25.37 | 25.10 | 25.30 | 00:00:00 | | 2009-09-22 | 61,376,700 | 25.40 | 25.82 | 25.29 | 25.77 | 00:00:00 | | 2009-09-23 | 60,599,900 | 25.92 | 26.25 | 25.64 | 25.71 | 00:00:00 | | 2009-09-24 | 56,302,900 | 25.92 | 26.11 | 25.66 | 25.94 | 00:00:00 | | 2009-09-25 | 50,158,900 | 25.69 | 25.82 | 25.52 | 25.55 | 00:00:00 | | 2009-09-28 | 44,358,000 | 25.60 | 26.16 | 25.60 | 25.83 | 00:00:00 | | 2009-09-29 | 39,028,400 | 25.91 | 25.96 | 25.69 | 25.75 | 00:00:00 | | 2009-09-30 | 63,533,400 | 25.76 | 25.99 | 25.38 | 25.72 | 00:00:00 | | 2009-10-01 | 75,958,100 | 25.41 | 25.47 | 24.80 | 24.88 | 00:00:00 | | 2009-10-02 | 51,219,700 | 24.46 | 25.09 | 24.43 | 24.96 | 00:00:00 | | 2009-10-05 | 60,804,900 | 24.98 | 25.06 | 24.52 | 24.64 | 00:00:00 | | 2009-10-06 | 48,700,400 | 24.68 | 25.21 | 24.66 | 25.11 | 00:00:00 | | 2009-10-07 | 38,472,700 | 24.99 | 25.18 | 24.88 | 25.10 | 00:00:00 | | 2009-10-08 | 60,521,300 | 25.44 | 25.90 | 25.22 | 25.67 | 00:00:00 | | 2009-10-09 | 39,520,000 | 25.57 | 25.79 | 25.46 | 25.55 | 00:00:00 | | 2009-10-12 | 29,145,800 | 25.66 | 25.89 | 25.55 | 25.72 | 00:00:00 | | 2009-10-13 | 37,749,000 | 25.59 | 25.94 | 25.52 | 25.81 | 00:00:00 | | 2009-10-14 | 45,351,500 | 26.14 | 26.20 | 25.82 | 25.96 | 00:00:00 | | 2009-10-15 | 65,620,100 | 25.90 | 26.71 | 25.90 | 26.71 | 00:00:00 | | 2009-10-16 | 56,490,800 | 26.45 | 26.63 | 26.10 | 26.50 | 00:00:00 | | 2009-10-19 | 48,101,400 | 26.49 | 26.58 | 26.25 | 26.36 | 00:00:00 | | 2009-10-20 | 54,604,700 | 26.42 | 26.51 | 25.94 | 26.37 | 00:00:00 | | 2009-10-21 | 61,659,800 | 26.46 | 26.75 | 26.39 | 26.58 | 00:00:00 | | 2009-10-22 | 61,600,000 | 26.56 | 26.72 | 26.13 | 26.59 | 00:00:00 | | 2009-10-23 | 281,709,600 | 29.20 | 29.35 | 27.88 | 28.02 | 00:00:00 | | 2009-10-26 | 124,080,500 | 28.13 | 29.02 | 28.11 | 28.68 | 00:00:00 | | 2009-10-27 | 69,685,800 | 28.73 | 28.88 | 28.44 | 28.59 | 00:00:00 | | 2009-10-28 | 73,521,800 | 28.24 | 28.77 | 27.95 | 28.02 | 00:00:00 | | 2009-10-29 | 65,225,500 | 28.07 | 28.41 | 27.85 | 28.22 | 00:00:00 | | 2009-10-30 | 73,209,700 | 28.03 | 28.40 | 27.66 | 27.73 | 00:00:00 | | 2009-11-02 | 62,428,900 | 27.70 | 28.05 | 27.41 | 27.88 | 00:00:00 | | 2009-11-03 | 50,294,800 | 27.64 | 27.74 | 27.43 | 27.53 | 00:00:00 | | 2009-11-04 | 63,777,300 | 27.69 | 28.39 | 27.62 | 28.06 | 00:00:00 | | 2009-11-05 | 52,681,700 | 28.52 | 28.74 | 28.28 | 28.47 | 00:00:00 | | 2009-11-06 | 38,908,500 | 28.38 | 28.63 | 28.20 | 28.52 | 00:00:00 | | 2009-11-09 | 57,518,000 | 28.62 | 29.00 | 28.53 | 28.99 | 00:00:00 | | 2009-11-10 | 65,881,100 | 28.90 | 29.28 | 28.81 | 29.01 | 00:00:00 | | 2009-11-11 | 49,660,000 | 29.08 | 29.30 | 29.02 | 29.12 | 00:00:00 | | 2009-11-12 | 55,352,400 | 29.01 | 29.49 | 29.00 | 29.36 | 00:00:00 | | 2009-11-13 | 53,019,900 | 29.47 | 29.79 | 29.37 | 29.63 | 00:00:00 | | 2009-11-16 | 53,839,300 | 29.61 | 29.80 | 29.37 | 29.54 | 00:00:00 | | 2009-11-17 | 75,648,900 | 29.50 | 30.00 | 29.47 | 30.00 | 00:00:00 | | 2009-11-18 | 59,431,200 | 30.00 | 30.14 | 29.81 | 30.11 | 00:00:00 | | 2009-11-19 | 51,967,700 | 29.99 | 30.00 | 29.70 | 29.78 | 00:00:00 | | 2009-11-20 | 42,647,100 | 29.66 | 29.77 | 29.43 | 29.62 | 00:00:00 | | 2009-11-23 | 41,832,700 | 29.84 | 30.01 | 29.70 | 29.94 | 00:00:00 | | 2009-11-24 | 37,341,400 | 29.95 | 29.99 | 29.75 | 29.91 | 00:00:00 | | 2009-11-25 | 32,033,500 | 29.81 | 29.86 | 29.58 | 29.79 | 00:00:00 | | 2009-11-27 | 29,357,900 | 29.11 | 29.39 | 28.75 | 29.22 | 00:00:00 | | 2009-11-30 | 44,172,000 | 29.15 | 29.45 | 29.00 | 29.41 | 00:00:00 | | 2009-12-01 | 49,904,200 | 29.52 | 30.05 | 29.41 | 30.01 | 00:00:00 | | 2009-12-02 | 36,291,700 | 29.90 | 29.99 | 29.65 | 29.78 | 00:00:00 | | 2009-12-03 | 43,095,200 | 29.84 | 30.20 | 29.76 | 29.83 | 00:00:00 | | 2009-12-04 | 58,810,700 | 30.05 | 30.37 | 29.83 | 29.98 | 00:00:00 | | 2009-12-07 | 38,047,100 | 29.78 | 30.08 | 29.68 | 29.79 | 00:00:00 | | 2009-12-08 | 37,402,200 | 29.52 | 29.74 | 29.38 | 29.57 | 00:00:00 | | 2009-12-09 | 44,713,300 | 29.47 | 29.81 | 29.25 | 29.71 | 00:00:00 | | 2009-12-10 | 45,940,200 | 29.71 | 29.96 | 29.66 | 29.87 | 00:00:00 | | 2009-12-11 | 43,744,200 | 29.97 | 30.00 | 29.79 | 29.85 | 00:00:00 | | 2009-12-14 | 34,621,500 | 29.91 | 30.16 | 29.90 | 30.11 | 00:00:00 | | 2009-12-15 | 49,443,500 | 29.89 | 30.21 | 29.88 | 30.02 | 00:00:00 | | 2009-12-16 | 55,737,800 | 30.07 | 30.41 | 30.04 | 30.10 | 00:00:00 | | 2009-12-17 | 43,651,500 | 29.95 | 29.96 | 29.57 | 29.60 | 00:00:00 | | 2009-12-18 | 94,067,400 | 29.84 | 30.45 | 29.80 | 30.36 | 00:00:00 | | 2009-12-21 | 40,129,100 | 30.40 | 30.84 | 30.37 | 30.52 | 00:00:00 | | 2009-12-22 | 36,321,000 | 30.60 | 30.93 | 30.54 | 30.82 | 00:00:00 | | 2009-12-23 | 28,344,100 | 30.71 | 30.95 | 30.69 | 30.92 | 00:00:00 | | 2009-12-24 | 11,083,900 | 30.88 | 31.00 | 30.76 | 31.00 | 00:00:00 | | 2009-12-28 | 25,384,000 | 31.00 | 31.18 | 30.89 | 31.17 | 00:00:00 | | 2009-12-29 | 29,716,200 | 31.35 | 31.50 | 31.23 | 31.39 | 00:00:00 | | 2009-12-30 | 42,006,200 | 31.15 | 31.29 | 30.80 | 30.96 | 00:00:00 | | 2009-12-31 | 31,919,200 | 30.98 | 30.99 | 30.48 | 30.48 | 00:00:00 | | 2010-01-04 | 38,409,100 | 30.62 | 31.10 | 30.59 | 30.95 | 00:00:00 | | 2010-01-05 | 49,749,600 | 30.85 | 31.10 | 30.64 | 30.96 | 00:00:00 | | 2010-01-06 | 58,171,800 | 30.88 | 31.08 | 30.52 | 30.77 | 00:00:00 | | 2010-01-07 | 50,559,700 | 30.63 | 30.70 | 30.19 | 30.45 | 00:00:00 | | 2010-01-08 | 51,197,400 | 30.28 | 30.88 | 30.24 | 30.66 | 00:00:00 | | 2010-01-11 | 68,737,600 | 30.71 | 30.76 | 30.12 | 30.27 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 > >> |
|
