|
 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 2024-04-28 | | | Date | Volume | Open | High | Low | Close | Time | | 2010-01-11 | 68,737,600 | 30.71 | 30.76 | 30.12 | 30.27 | 00:00:00 | | 2010-01-12 | 65,912,100 | 30.15 | 30.40 | 29.91 | 30.07 | 00:00:00 | | 2010-01-13 | 51,863,500 | 30.26 | 30.52 | 30.01 | 30.35 | 00:00:00 | | 2010-01-14 | 63,228,100 | 30.31 | 31.10 | 30.26 | 30.96 | 00:00:00 | | 2010-01-15 | 79,913,200 | 31.08 | 31.24 | 30.71 | 30.86 | 00:00:00 | | 2010-01-19 | 46,575,700 | 30.75 | 31.24 | 30.68 | 31.10 | 00:00:00 | | 2010-01-20 | 54,849,500 | 30.81 | 30.94 | 30.31 | 30.59 | 00:00:00 | | 2010-01-21 | 73,049,400 | 30.61 | 30.72 | 30.00 | 30.01 | 00:00:00 | | 2010-01-22 | 101,933,300 | 30.00 | 30.20 | 28.84 | 28.96 | 00:00:00 | | 2010-01-25 | 63,373,000 | 29.24 | 29.66 | 29.10 | 29.32 | 00:00:00 | | 2010-01-26 | 66,639,900 | 29.20 | 29.85 | 29.09 | 29.50 | 00:00:00 | | 2010-01-27 | 63,938,200 | 29.35 | 29.82 | 29.02 | 29.67 | 00:00:00 | | 2010-01-28 | 117,233,100 | 29.84 | 29.87 | 28.89 | 29.16 | 00:00:00 | | 2010-01-29 | 193,868,100 | 29.90 | 29.92 | 27.66 | 28.18 | 00:00:00 | | 2010-02-01 | 85,859,500 | 28.39 | 28.48 | 27.92 | 28.41 | 00:00:00 | | 2010-02-02 | 54,144,100 | 28.37 | 28.50 | 28.14 | 28.46 | 00:00:00 | | 2010-02-03 | 61,377,200 | 28.26 | 28.79 | 28.12 | 28.63 | 00:00:00 | | 2010-02-04 | 77,804,000 | 28.38 | 28.50 | 27.81 | 27.84 | 00:00:00 | | 2010-02-05 | 80,800,600 | 28.00 | 28.28 | 27.57 | 28.02 | 00:00:00 | | 2010-02-08 | 52,820,600 | 28.01 | 28.08 | 27.57 | 27.72 | 00:00:00 | | 2010-02-09 | 59,118,200 | 27.97 | 28.34 | 27.75 | 28.01 | 00:00:00 | | 2010-02-10 | 47,950,000 | 28.03 | 28.24 | 27.84 | 27.99 | 00:00:00 | | 2010-02-11 | 65,993,700 | 27.93 | 28.40 | 27.70 | 28.12 | 00:00:00 | | 2010-02-12 | 81,117,200 | 27.81 | 28.06 | 27.58 | 27.93 | 00:00:00 | | 2010-02-16 | 51,935,600 | 28.13 | 28.37 | 28.02 | 28.35 | 00:00:00 | | 2010-02-17 | 45,882,900 | 28.53 | 28.65 | 28.36 | 28.59 | 00:00:00 | | 2010-02-18 | 42,839,000 | 28.59 | 29.03 | 28.51 | 28.97 | 00:00:00 | | 2010-02-19 | 44,451,800 | 28.79 | 28.92 | 28.69 | 28.77 | 00:00:00 | | 2010-02-22 | 36,707,100 | 28.84 | 28.94 | 28.65 | 28.73 | 00:00:00 | | 2010-02-23 | 52,266,200 | 28.68 | 28.83 | 28.09 | 28.33 | 00:00:00 | | 2010-02-24 | 43,165,900 | 28.52 | 28.79 | 28.38 | 28.63 | 00:00:00 | | 2010-02-25 | 48,694,000 | 28.27 | 28.65 | 28.02 | 28.60 | 00:00:00 | | 2010-02-26 | 40,370,600 | 28.65 | 28.85 | 28.51 | 28.67 | 00:00:00 | | 2010-03-01 | 43,773,800 | 28.77 | 29.05 | 28.53 | 29.02 | 00:00:00 | | 2010-03-02 | 93,123,900 | 29.08 | 29.30 | 28.24 | 28.46 | 00:00:00 | | 2010-03-03 | 48,421,200 | 28.51 | 28.61 | 28.35 | 28.46 | 00:00:00 | | 2010-03-04 | 42,890,600 | 28.46 | 28.65 | 28.27 | 28.63 | 00:00:00 | | 2010-03-05 | 56,001,800 | 28.66 | 28.68 | 28.42 | 28.59 | 00:00:00 | | 2010-03-08 | 39,414,500 | 28.52 | 28.93 | 28.50 | 28.63 | 00:00:00 | | 2010-03-09 | 50,271,600 | 28.56 | 29.11 | 28.55 | 28.80 | 00:00:00 | | 2010-03-10 | 44,891,400 | 28.86 | 29.11 | 28.80 | 28.97 | 00:00:00 | | 2010-03-11 | 35,349,700 | 28.89 | 29.19 | 28.85 | 29.18 | 00:00:00 | | 2010-03-12 | 31,700,200 | 29.32 | 29.38 | 29.04 | 29.27 | 00:00:00 | | 2010-03-15 | 37,512,000 | 29.18 | 29.37 | 29.01 | 29.29 | 00:00:00 | | 2010-03-16 | 36,723,500 | 29.42 | 29.49 | 29.20 | 29.37 | 00:00:00 | | 2010-03-17 | 50,385,700 | 29.50 | 29.87 | 29.40 | 29.63 | 00:00:00 | | 2010-03-18 | 43,822,800 | 29.63 | 29.72 | 29.50 | 29.61 | 00:00:00 | | 2010-03-19 | 81,332,100 | 29.76 | 29.90 | 29.35 | 29.59 | 00:00:00 | | 2010-03-22 | 37,700,000 | 29.50 | 29.70 | 29.39 | 29.60 | 00:00:00 | | 2010-03-23 | 42,010,300 | 29.59 | 29.90 | 29.41 | 29.88 | 00:00:00 | | 2010-03-24 | 33,987,700 | 29.72 | 29.85 | 29.60 | 29.65 | 00:00:00 | | 2010-03-25 | 73,168,700 | 29.83 | 30.57 | 29.80 | 30.01 | 00:00:00 | | 2010-03-26 | 55,595,500 | 30.09 | 30.20 | 29.59 | 29.66 | 00:00:00 | | 2010-03-29 | 33,336,000 | 29.71 | 29.82 | 29.55 | 29.59 | 00:00:00 | | 2010-03-30 | 34,954,800 | 29.63 | 29.86 | 29.50 | 29.77 | 00:00:00 | | 2010-03-31 | 63,760,000 | 29.64 | 29.72 | 29.17 | 29.29 | 00:00:00 | | 2010-04-01 | 74,757,300 | 29.35 | 29.54 | 28.62 | 29.16 | 00:00:00 | | 2010-04-05 | 34,331,200 | 29.13 | 29.43 | 29.03 | 29.27 | 00:00:00 | | 2010-04-06 | 47,152,200 | 29.15 | 29.58 | 28.98 | 29.32 | 00:00:00 | | 2010-04-07 | 58,318,800 | 29.16 | 29.56 | 29.14 | 29.35 | 00:00:00 | | 2010-04-08 | 63,584,500 | 29.32 | 29.98 | 29.30 | 29.92 | 00:00:00 | | 2010-04-09 | 54,752,500 | 29.95 | 30.41 | 29.90 | 30.34 | 00:00:00 | | 2010-04-12 | 37,068,800 | 30.25 | 30.49 | 30.21 | 30.32 | 00:00:00 | | 2010-04-13 | 41,358,400 | 30.15 | 30.50 | 30.13 | 30.45 | 00:00:00 | | 2010-04-14 | 68,915,200 | 30.79 | 31.00 | 30.66 | 30.82 | 00:00:00 | | 2010-04-15 | 52,745,400 | 30.82 | 30.95 | 30.71 | 30.87 | 00:00:00 | | 2010-04-16 | 88,703,100 | 30.79 | 30.98 | 30.60 | 30.67 | 00:00:00 | | 2010-04-19 | 64,959,900 | 30.77 | 31.25 | 30.76 | 31.04 | 00:00:00 | | 2010-04-20 | 52,199,500 | 31.22 | 31.44 | 31.13 | 31.36 | 00:00:00 | | 2010-04-21 | 55,333,000 | 31.33 | 31.50 | 31.23 | 31.33 | 00:00:00 | | 2010-04-22 | 84,462,900 | 31.04 | 31.53 | 30.90 | 31.39 | 00:00:00 | | 2010-04-23 | 126,735,300 | 31.12 | 31.58 | 30.65 | 30.96 | 00:00:00 | | 2010-04-26 | 63,649,300 | 31.00 | 31.28 | 30.86 | 31.11 | 00:00:00 | | 2010-04-27 | 68,730,900 | 30.95 | 31.25 | 30.75 | 30.85 | 00:00:00 | | 2010-04-28 | 64,521,200 | 30.92 | 31.00 | 30.62 | 30.91 | 00:00:00 | | 2010-04-29 | 52,665,200 | 30.93 | 31.43 | 30.67 | 31.00 | 00:00:00 | | 2010-04-30 | 63,214,800 | 31.07 | 31.08 | 30.52 | 30.54 | 00:00:00 | | 2010-05-03 | 43,989,500 | 30.67 | 31.06 | 30.58 | 30.86 | 00:00:00 | | 2010-05-04 | 82,069,100 | 30.52 | 30.55 | 29.75 | 30.13 | 00:00:00 | | 2010-05-05 | 66,692,600 | 29.77 | 30.09 | 29.69 | 29.85 | 00:00:00 | | 2010-05-06 | 128,519,000 | 29.59 | 29.88 | 27.91 | 28.98 | 00:00:00 | | 2010-05-07 | 173,681,400 | 28.93 | 28.95 | 27.32 | 28.21 | 00:00:00 | | 2010-05-10 | 86,653,300 | 29.01 | 29.48 | 28.71 | 28.94 | 00:00:00 | | 2010-05-11 | 63,789,400 | 28.68 | 29.65 | 28.57 | 28.88 | 00:00:00 | | 2010-05-12 | 47,146,800 | 28.98 | 29.58 | 28.92 | 29.44 | 00:00:00 | | 2010-05-13 | 45,188,800 | 29.26 | 29.73 | 29.18 | 29.24 | 00:00:00 | | 2010-05-14 | 63,318,100 | 29.20 | 29.21 | 28.64 | 28.93 | 00:00:00 | | 2010-05-17 | 46,053,300 | 29.12 | 29.23 | 28.45 | 28.94 | 00:00:00 | | 2010-05-18 | 52,690,600 | 28.87 | 29.00 | 28.40 | 28.60 | 00:00:00 | | 2010-05-19 | 61,746,700 | 28.52 | 28.69 | 27.79 | 28.24 | 00:00:00 | | 2010-05-20 | 87,961,000 | 27.65 | 27.84 | 27.04 | 27.11 | 00:00:00 | | 2010-05-21 | 117,596,300 | 26.63 | 27.11 | 26.44 | 26.84 | 00:00:00 | | 2010-05-24 | 73,652,800 | 26.85 | 26.86 | 26.26 | 26.27 | 00:00:00 | | 2010-05-25 | 98,178,500 | 25.65 | 26.33 | 25.38 | 26.07 | 00:00:00 | | 2010-05-26 | 176,557,300 | 26.23 | 26.61 | 24.56 | 25.01 | 00:00:00 | | 2010-05-27 | 136,433,600 | 25.73 | 26.36 | 25.73 | 26.00 | 00:00:00 | | 2010-05-28 | 67,496,900 | 25.84 | 26.12 | 25.66 | 25.80 | 00:00:00 | | 2010-06-01 | 76,152,400 | 25.53 | 26.31 | 25.52 | 25.89 | 00:00:00 | | 2010-06-02 | 65,718,800 | 26.06 | 26.48 | 25.73 | 26.46 | 00:00:00 | | 2010-06-03 | 67,837,000 | 26.55 | 26.93 | 26.41 | 26.86 | 00:00:00 | | 2010-06-04 | 89,606,500 | 26.10 | 26.57 | 25.62 | 25.79 | 00:00:00 | | 2010-06-07 | 80,402,100 | 25.82 | 25.83 | 25.24 | 25.29 | 00:00:00 | | 2010-06-08 | 87,355,000 | 25.25 | 25.26 | 24.65 | 25.11 | 00:00:00 | | 2010-06-09 | 87,761,100 | 25.22 | 25.52 | 24.75 | 24.79 | 00:00:00 | | 2010-06-10 | 78,180,200 | 25.13 | 25.15 | 24.78 | 25.00 | 00:00:00 | | 2010-06-11 | 67,998,000 | 25.04 | 25.72 | 24.77 | 25.66 | 00:00:00 | | 2010-06-14 | 50,956,300 | 25.86 | 25.96 | 25.47 | 25.50 | 00:00:00 | | 2010-06-15 | 81,641,500 | 25.75 | 26.65 | 25.74 | 26.58 | 00:00:00 | | 2010-06-16 | 48,698,000 | 26.47 | 26.58 | 26.23 | 26.32 | 00:00:00 | | 2010-06-17 | 47,995,500 | 26.56 | 26.67 | 26.04 | 26.37 | 00:00:00 | | 2010-06-18 | 52,075,600 | 26.37 | 26.53 | 26.17 | 26.44 | 00:00:00 | | 2010-06-21 | 54,614,600 | 26.78 | 26.89 | 25.89 | 25.95 | 00:00:00 | | 2010-06-22 | 55,985,400 | 26.16 | 26.45 | 25.76 | 25.77 | 00:00:00 | | 2010-06-23 | 61,466,200 | 25.78 | 25.78 | 25.22 | 25.31 | 00:00:00 | | 2010-06-24 | 85,243,400 | 25.46 | 25.72 | 24.93 | 25.00 | 00:00:00 | | 2010-06-25 | 156,186,000 | 25.05 | 25.11 | 24.31 | 24.53 | 00:00:00 | | 2010-06-28 | 73,784,800 | 24.51 | 24.61 | 24.12 | 24.31 | 00:00:00 | | 2010-06-29 | 119,749,800 | 24.13 | 24.20 | 23.11 | 23.31 | 00:00:00 | | 2010-06-30 | 80,997,400 | 23.30 | 23.68 | 22.95 | 23.01 | 00:00:00 | | 2010-07-01 | 92,223,000 | 23.09 | 23.32 | 22.73 | 23.16 | 00:00:00 | | 2010-07-02 | 62,485,100 | 23.36 | 23.48 | 23.05 | 23.27 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 > >> |
|
