|
 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 | | 2010-07-02 | 62,485,100 | 23.36 | 23.48 | 23.05 | 23.27 | 00:00:00 | | 2010-07-06 | 73,592,000 | 23.70 | 24.09 | 23.58 | 23.82 | 00:00:00 | | 2010-07-07 | 79,954,900 | 23.82 | 24.32 | 23.61 | 24.30 | 00:00:00 | | 2010-07-08 | 50,758,100 | 24.60 | 24.62 | 23.97 | 24.41 | 00:00:00 | | 2010-07-09 | 53,806,100 | 24.33 | 24.41 | 24.15 | 24.27 | 00:00:00 | | 2010-07-12 | 49,854,200 | 24.43 | 24.89 | 24.42 | 24.83 | 00:00:00 | | 2010-07-13 | 61,928,700 | 25.14 | 25.30 | 24.90 | 25.13 | 00:00:00 | | 2010-07-14 | 72,785,700 | 25.50 | 25.61 | 25.12 | 25.44 | 00:00:00 | | 2010-07-15 | 56,916,500 | 25.50 | 25.59 | 24.98 | 25.51 | 00:00:00 | | 2010-07-16 | 65,064,800 | 25.51 | 25.64 | 24.88 | 24.89 | 00:00:00 | | 2010-07-19 | 38,181,800 | 24.96 | 25.30 | 24.91 | 25.23 | 00:00:00 | | 2010-07-20 | 45,514,100 | 24.86 | 25.48 | 24.70 | 25.48 | 00:00:00 | | 2010-07-21 | 73,140,400 | 25.60 | 25.65 | 24.98 | 25.12 | 00:00:00 | | 2010-07-22 | 72,890,000 | 25.51 | 25.99 | 25.47 | 25.84 | 00:00:00 | | 2010-07-23 | 108,507,100 | 25.84 | 26.02 | 25.25 | 25.81 | 00:00:00 | | 2010-07-26 | 67,230,900 | 25.86 | 26.20 | 25.80 | 26.10 | 00:00:00 | | 2010-07-27 | 60,672,100 | 26.14 | 26.24 | 25.96 | 26.16 | 00:00:00 | | 2010-07-28 | 69,973,400 | 26.07 | 26.19 | 25.83 | 25.95 | 00:00:00 | | 2010-07-29 | 69,429,900 | 26.13 | 26.41 | 25.60 | 26.03 | 00:00:00 | | 2010-07-30 | 83,514,800 | 25.75 | 25.84 | 25.35 | 25.81 | 00:00:00 | | 2010-08-02 | 54,908,600 | 25.99 | 26.38 | 25.75 | 26.33 | 00:00:00 | | 2010-08-03 | 56,704,600 | 26.20 | 26.35 | 25.97 | 26.16 | 00:00:00 | | 2010-08-04 | 78,506,900 | 26.15 | 26.24 | 25.44 | 25.73 | 00:00:00 | | 2010-08-05 | 64,899,600 | 25.49 | 25.58 | 25.21 | 25.37 | 00:00:00 | | 2010-08-06 | 55,982,100 | 25.18 | 25.56 | 25.02 | 25.55 | 00:00:00 | | 2010-08-09 | 57,096,500 | 25.55 | 25.73 | 25.37 | 25.61 | 00:00:00 | | 2010-08-10 | 87,232,900 | 25.33 | 25.34 | 24.88 | 25.07 | 00:00:00 | | 2010-08-11 | 76,684,200 | 24.68 | 24.90 | 24.56 | 24.86 | 00:00:00 | | 2010-08-12 | 70,218,100 | 24.42 | 24.68 | 24.36 | 24.49 | 00:00:00 | | 2010-08-13 | 45,246,300 | 24.35 | 24.67 | 24.24 | 24.40 | 00:00:00 | | 2010-08-16 | 40,889,700 | 24.36 | 24.61 | 24.30 | 24.50 | 00:00:00 | | 2010-08-17 | 52,869,600 | 24.71 | 24.96 | 24.60 | 24.71 | 00:00:00 | | 2010-08-18 | 45,987,600 | 24.68 | 24.95 | 24.41 | 24.82 | 00:00:00 | | 2010-08-19 | 54,064,600 | 24.62 | 24.74 | 24.21 | 24.44 | 00:00:00 | | 2010-08-20 | 49,560,100 | 24.31 | 24.40 | 24.20 | 24.23 | 00:00:00 | | 2010-08-23 | 51,643,000 | 24.44 | 24.64 | 24.24 | 24.28 | 00:00:00 | | 2010-08-24 | 66,522,500 | 24.09 | 24.35 | 24.00 | 24.04 | 00:00:00 | | 2010-08-25 | 47,392,700 | 24.00 | 24.22 | 23.87 | 24.10 | 00:00:00 | | 2010-08-26 | 49,090,500 | 24.09 | 24.19 | 23.79 | 23.82 | 00:00:00 | | 2010-08-27 | 60,939,400 | 23.88 | 24.02 | 23.51 | 23.93 | 00:00:00 | | 2010-08-30 | 45,408,800 | 23.74 | 23.82 | 23.60 | 23.64 | 00:00:00 | | 2010-08-31 | 66,074,600 | 23.60 | 23.73 | 23.32 | 23.47 | 00:00:00 | | 2010-09-01 | 65,097,200 | 23.67 | 23.95 | 23.54 | 23.90 | 00:00:00 | | 2010-09-02 | 48,789,100 | 23.88 | 23.95 | 23.71 | 23.94 | 00:00:00 | | 2010-09-03 | 64,128,300 | 24.24 | 24.45 | 24.20 | 24.29 | 00:00:00 | | 2010-09-07 | 51,883,900 | 24.10 | 24.30 | 23.92 | 23.96 | 00:00:00 | | 2010-09-08 | 65,324,100 | 24.07 | 24.20 | 23.74 | 23.93 | 00:00:00 | | 2010-09-09 | 45,973,100 | 24.19 | 24.21 | 23.99 | 24.01 | 00:00:00 | | 2010-09-10 | 58,284,300 | 23.98 | 24.03 | 23.79 | 23.85 | 00:00:00 | | 2010-09-13 | 114,606,300 | 24.20 | 25.29 | 24.09 | 25.11 | 00:00:00 | | 2010-09-14 | 87,111,700 | 25.04 | 25.35 | 24.89 | 25.03 | 00:00:00 | | 2010-09-15 | 56,201,900 | 25.10 | 25.22 | 24.92 | 25.12 | 00:00:00 | | 2010-09-16 | 44,442,000 | 25.06 | 25.37 | 25.05 | 25.33 | 00:00:00 | | 2010-09-17 | 70,285,000 | 25.40 | 25.53 | 25.08 | 25.22 | 00:00:00 | | 2010-09-20 | 49,838,700 | 25.28 | 25.52 | 25.11 | 25.43 | 00:00:00 | | 2010-09-21 | 52,675,700 | 25.42 | 25.42 | 25.08 | 25.15 | 00:00:00 | | 2010-09-22 | 94,283,300 | 24.89 | 24.97 | 24.36 | 24.61 | 00:00:00 | | 2010-09-23 | 46,201,800 | 24.51 | 24.59 | 24.36 | 24.43 | 00:00:00 | | 2010-09-24 | 51,924,800 | 24.64 | 24.80 | 24.58 | 24.78 | 00:00:00 | | 2010-09-27 | 43,603,300 | 24.85 | 24.99 | 24.59 | 24.73 | 00:00:00 | | 2010-09-28 | 56,012,800 | 24.80 | 24.90 | 24.35 | 24.68 | 00:00:00 | | 2010-09-29 | 44,278,300 | 24.63 | 24.66 | 24.40 | 24.50 | 00:00:00 | | 2010-09-30 | 61,262,700 | 24.61 | 24.83 | 24.36 | 24.49 | 00:00:00 | | 2010-10-01 | 62,623,600 | 24.77 | 24.82 | 24.30 | 24.38 | 00:00:00 | | 2010-10-04 | 98,086,800 | 23.96 | 23.99 | 23.78 | 23.91 | 00:00:00 | | 2010-10-05 | 78,032,900 | 24.06 | 24.45 | 23.91 | 24.35 | 00:00:00 | | 2010-10-06 | 50,410,100 | 24.32 | 24.54 | 24.13 | 24.43 | 00:00:00 | | 2010-10-07 | 50,050,000 | 24.62 | 24.75 | 24.28 | 24.53 | 00:00:00 | | 2010-10-08 | 41,327,800 | 24.62 | 24.65 | 24.37 | 24.57 | 00:00:00 | | 2010-10-11 | 27,552,800 | 24.74 | 24.74 | 24.50 | 24.59 | 00:00:00 | | 2010-10-12 | 50,060,300 | 24.65 | 24.93 | 24.43 | 24.83 | 00:00:00 | | 2010-10-13 | 75,116,700 | 25.02 | 25.54 | 24.89 | 25.34 | 00:00:00 | | 2010-10-14 | 51,949,100 | 25.29 | 25.34 | 25.00 | 25.23 | 00:00:00 | | 2010-10-15 | 68,920,200 | 25.36 | 25.55 | 25.23 | 25.54 | 00:00:00 | | 2010-10-18 | 48,330,500 | 25.59 | 25.95 | 25.45 | 25.82 | 00:00:00 | | 2010-10-19 | 66,087,500 | 25.27 | 25.37 | 24.95 | 25.10 | 00:00:00 | | 2010-10-20 | 56,186,400 | 25.26 | 25.40 | 25.10 | 25.31 | 00:00:00 | | 2010-10-21 | 49,983,200 | 25.40 | 25.54 | 25.05 | 25.42 | 00:00:00 | | 2010-10-22 | 25,837,900 | 25.52 | 25.54 | 25.27 | 25.38 | 00:00:00 | | 2010-10-25 | 50,895,000 | 25.24 | 25.35 | 25.17 | 25.19 | 00:00:00 | | 2010-10-26 | 69,256,400 | 25.12 | 25.97 | 25.06 | 25.90 | 00:00:00 | | 2010-10-27 | 64,763,600 | 25.79 | 26.11 | 25.62 | 26.05 | 00:00:00 | | 2010-10-28 | 80,414,700 | 26.21 | 26.38 | 25.92 | 26.28 | 00:00:00 | | 2010-10-29 | 114,155,900 | 27.15 | 27.20 | 26.48 | 26.67 | 00:00:00 | | 2010-11-01 | 61,912,100 | 26.88 | 27.22 | 26.70 | 26.95 | 00:00:00 | | 2010-11-02 | 54,390,600 | 27.06 | 27.42 | 27.02 | 27.39 | 00:00:00 | | 2010-11-03 | 110,192,700 | 27.46 | 27.49 | 26.96 | 27.03 | 00:00:00 | | 2010-11-04 | 93,585,200 | 27.41 | 27.43 | 27.01 | 27.14 | 00:00:00 | | 2010-11-05 | 110,925,700 | 27.17 | 27.19 | 26.53 | 26.85 | 00:00:00 | | 2010-11-08 | 71,648,800 | 26.68 | 28.87 | 26.58 | 26.81 | 00:00:00 | | 2010-11-09 | 58,519,400 | 26.81 | 27.11 | 26.71 | 26.95 | 00:00:00 | | 2010-11-10 | 52,214,000 | 27.01 | 27.08 | 26.81 | 26.94 | 00:00:00 | | 2010-11-11 | 62,073,100 | 26.68 | 26.72 | 26.28 | 26.68 | 00:00:00 | | 2010-11-12 | 64,939,100 | 26.47 | 26.52 | 26.10 | 26.27 | 00:00:00 | | 2010-11-15 | 51,727,200 | 26.33 | 26.50 | 26.17 | 26.20 | 00:00:00 | | 2010-11-16 | 65,222,500 | 26.04 | 26.04 | 25.65 | 25.81 | 00:00:00 | | 2010-11-17 | 58,299,700 | 25.90 | 25.91 | 25.55 | 25.57 | 00:00:00 | | 2010-11-18 | 59,514,000 | 25.71 | 26.08 | 25.61 | 25.84 | 00:00:00 | | 2010-11-19 | 52,409,700 | 25.80 | 25.83 | 25.60 | 25.69 | 00:00:00 | | 2010-11-22 | 53,097,800 | 25.65 | 25.74 | 25.44 | 25.73 | 00:00:00 | | 2010-11-23 | 69,742,500 | 25.57 | 25.60 | 25.09 | 25.12 | 00:00:00 | | 2010-11-24 | 56,825,900 | 25.20 | 25.46 | 25.16 | 25.37 | 00:00:00 | | 2010-11-26 | 21,356,500 | 25.21 | 25.41 | 25.17 | 25.25 | 00:00:00 | | 2010-11-29 | 56,603,600 | 25.19 | 25.42 | 24.93 | 25.31 | 00:00:00 | | 2010-11-30 | 75,219,800 | 25.05 | 25.47 | 25.00 | 25.26 | 00:00:00 | | 2010-12-01 | 74,036,400 | 25.57 | 26.25 | 25.56 | 26.04 | 00:00:00 | | 2010-12-02 | 91,759,200 | 26.24 | 26.98 | 26.20 | 26.89 | 00:00:00 | | 2010-12-03 | 52,596,600 | 26.81 | 27.06 | 26.78 | 27.02 | 00:00:00 | | 2010-12-06 | 36,264,200 | 26.93 | 26.98 | 26.76 | 26.84 | 00:00:00 | | 2010-12-07 | 57,842,900 | 27.08 | 27.13 | 26.85 | 26.87 | 00:00:00 | | 2010-12-08 | 41,600,200 | 26.83 | 27.24 | 26.80 | 27.23 | 00:00:00 | | 2010-12-09 | 47,136,100 | 27.28 | 27.34 | 27.01 | 27.08 | 00:00:00 | | 2010-12-10 | 37,625,800 | 27.19 | 27.40 | 27.11 | 27.34 | 00:00:00 | | 2010-12-13 | 47,924,400 | 27.27 | 27.45 | 27.17 | 27.25 | 00:00:00 | | 2010-12-14 | 64,070,500 | 27.31 | 27.75 | 27.26 | 27.62 | 00:00:00 | | 2010-12-15 | 69,593,800 | 27.53 | 27.99 | 27.53 | 27.85 | 00:00:00 | | 2010-12-16 | 57,669,100 | 27.76 | 27.99 | 27.66 | 27.99 | 00:00:00 | | 2010-12-17 | 87,377,800 | 27.92 | 28.09 | 27.75 | 27.90 | 00:00:00 | | 2010-12-20 | 52,693,600 | 27.95 | 27.99 | 27.68 | 27.81 | 00:00:00 | | 2010-12-21 | 38,106,900 | 27.85 | 28.14 | 27.76 | 28.07 | 00:00:00 | | 2010-12-22 | 42,252,300 | 28.01 | 28.40 | 27.98 | 28.19 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 > >> |
|
