|
 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 | | 2010-12-22 | 42,252,300 | 28.01 | 28.40 | 27.98 | 28.19 | 00:00:00 | | 2010-12-23 | 24,902,500 | 27.97 | 28.32 | 27.96 | 28.30 | 00:00:00 | | 2010-12-27 | 21,652,800 | 28.12 | 28.20 | 27.88 | 28.07 | 00:00:00 | | 2010-12-28 | 23,042,200 | 27.97 | 28.17 | 27.96 | 28.01 | 00:00:00 | | 2010-12-29 | 19,502,500 | 27.94 | 28.12 | 27.88 | 27.97 | 00:00:00 | | 2010-12-30 | 20,786,100 | 27.92 | 28.00 | 27.78 | 27.85 | 00:00:00 | | 2010-12-31 | 24,752,000 | 27.80 | 27.92 | 27.63 | 27.91 | 00:00:00 | | 2011-01-03 | 53,443,800 | 28.05 | 28.18 | 27.92 | 27.98 | 00:00:00 | | 2011-01-04 | 54,405,600 | 27.94 | 28.17 | 27.85 | 28.09 | 00:00:00 | | 2011-01-05 | 58,618,100 | 27.90 | 28.01 | 27.77 | 28.00 | 00:00:00 | | 2011-01-06 | 87,992,900 | 28.04 | 28.85 | 27.86 | 28.82 | 00:00:00 | | 2011-01-07 | 73,744,600 | 28.64 | 28.74 | 28.25 | 28.60 | 00:00:00 | | 2011-01-10 | 57,541,400 | 28.26 | 28.40 | 28.04 | 28.22 | 00:00:00 | | 2011-01-11 | 50,298,900 | 28.20 | 28.25 | 28.05 | 28.11 | 00:00:00 | | 2011-01-12 | 52,631,100 | 28.12 | 28.59 | 28.07 | 28.55 | 00:00:00 | | 2011-01-13 | 67,077,600 | 28.33 | 28.39 | 28.01 | 28.19 | 00:00:00 | | 2011-01-14 | 62,688,400 | 28.08 | 28.38 | 27.91 | 28.30 | 00:00:00 | | 2011-01-18 | 53,322,700 | 28.16 | 28.74 | 28.14 | 28.66 | 00:00:00 | | 2011-01-19 | 49,986,600 | 28.46 | 28.68 | 28.27 | 28.47 | 00:00:00 | | 2011-01-20 | 58,613,600 | 28.50 | 28.55 | 28.13 | 28.35 | 00:00:00 | | 2011-01-21 | 58,030,300 | 28.40 | 28.43 | 28.02 | 28.02 | 00:00:00 | | 2011-01-24 | 52,047,800 | 28.02 | 28.56 | 27.99 | 28.38 | 00:00:00 | | 2011-01-25 | 42,407,300 | 28.14 | 28.45 | 28.12 | 28.45 | 00:00:00 | | 2011-01-26 | 74,604,300 | 28.51 | 28.99 | 28.50 | 28.78 | 00:00:00 | | 2011-01-27 | 146,681,700 | 28.75 | 29.46 | 28.49 | 28.87 | 00:00:00 | | 2011-01-28 | 141,249,400 | 28.90 | 28.93 | 27.45 | 27.75 | 00:00:00 | | 2011-01-31 | 65,017,200 | 27.77 | 27.90 | 27.42 | 27.73 | 00:00:00 | | 2011-02-01 | 62,784,000 | 27.80 | 28.06 | 27.61 | 27.99 | 00:00:00 | | 2011-02-02 | 45,824,000 | 27.93 | 28.11 | 27.88 | 27.94 | 00:00:00 | | 2011-02-03 | 60,317,400 | 27.97 | 27.97 | 27.54 | 27.65 | 00:00:00 | | 2011-02-04 | 40,412,200 | 27.70 | 27.84 | 27.51 | 27.77 | 00:00:00 | | 2011-02-07 | 68,950,700 | 27.80 | 28.34 | 27.79 | 28.20 | 00:00:00 | | 2011-02-08 | 34,904,200 | 28.10 | 28.34 | 28.05 | 28.28 | 00:00:00 | | 2011-02-09 | 52,870,600 | 28.19 | 28.26 | 27.91 | 27.97 | 00:00:00 | | 2011-02-10 | 76,659,200 | 27.93 | 27.94 | 27.29 | 27.50 | 00:00:00 | | 2011-02-11 | 83,921,700 | 27.76 | 27.81 | 27.07 | 27.25 | 00:00:00 | | 2011-02-14 | 56,746,500 | 27.21 | 27.27 | 26.95 | 27.23 | 00:00:00 | | 2011-02-15 | 44,116,500 | 27.04 | 27.33 | 26.95 | 26.96 | 00:00:00 | | 2011-02-16 | 70,803,200 | 27.05 | 27.07 | 26.60 | 27.02 | 00:00:00 | | 2011-02-17 | 57,207,300 | 26.97 | 27.37 | 26.91 | 27.21 | 00:00:00 | | 2011-02-18 | 68,667,800 | 27.13 | 27.21 | 26.99 | 27.06 | 00:00:00 | | 2011-02-22 | 60,825,500 | 26.78 | 27.10 | 26.52 | 26.59 | 00:00:00 | | 2011-02-23 | 60,234,100 | 26.53 | 26.86 | 26.43 | 26.59 | 00:00:00 | | 2011-02-24 | 64,494,200 | 26.64 | 27.06 | 26.50 | 26.77 | 00:00:00 | | 2011-02-25 | 52,977,300 | 26.91 | 26.95 | 26.50 | 26.55 | 00:00:00 | | 2011-02-28 | 51,367,600 | 26.69 | 26.86 | 26.51 | 26.58 | 00:00:00 | | 2011-03-01 | 60,043,600 | 26.60 | 26.78 | 26.15 | 26.16 | 00:00:00 | | 2011-03-02 | 48,643,900 | 26.11 | 26.37 | 26.04 | 26.08 | 00:00:00 | | 2011-03-03 | 68,271,500 | 26.26 | 26.40 | 26.18 | 26.20 | 00:00:00 | | 2011-03-04 | 70,415,700 | 26.22 | 26.24 | 25.80 | 25.95 | 00:00:00 | | 2011-03-07 | 64,980,400 | 26.13 | 26.27 | 25.55 | 25.72 | 00:00:00 | | 2011-03-08 | 50,549,800 | 25.77 | 26.02 | 25.65 | 25.91 | 00:00:00 | | 2011-03-09 | 39,789,100 | 25.81 | 25.98 | 25.66 | 25.89 | 00:00:00 | | 2011-03-10 | 66,549,500 | 25.62 | 25.71 | 25.35 | 25.41 | 00:00:00 | | 2011-03-11 | 49,905,800 | 25.41 | 25.85 | 25.36 | 25.68 | 00:00:00 | | 2011-03-14 | 54,473,400 | 25.49 | 25.76 | 25.35 | 25.69 | 00:00:00 | | 2011-03-15 | 76,067,300 | 25.08 | 25.47 | 25.00 | 25.39 | 00:00:00 | | 2011-03-16 | 100,692,000 | 25.22 | 25.28 | 24.68 | 24.79 | 00:00:00 | | 2011-03-17 | 62,497,000 | 25.06 | 25.22 | 24.75 | 24.78 | 00:00:00 | | 2011-03-18 | 85,465,900 | 25.06 | 25.18 | 24.80 | 24.80 | 00:00:00 | | 2011-03-21 | 46,878,100 | 25.18 | 25.58 | 25.15 | 25.33 | 00:00:00 | | 2011-03-22 | 30,895,600 | 25.30 | 25.46 | 25.23 | 25.30 | 00:00:00 | | 2011-03-23 | 43,969,000 | 25.23 | 25.61 | 25.18 | 25.54 | 00:00:00 | | 2011-03-24 | 38,722,600 | 25.60 | 25.87 | 25.50 | 25.81 | 00:00:00 | | 2011-03-25 | 57,029,800 | 25.93 | 25.95 | 25.59 | 25.62 | 00:00:00 | | 2011-03-28 | 48,973,200 | 25.66 | 25.72 | 25.38 | 25.41 | 00:00:00 | | 2011-03-29 | 40,763,500 | 25.34 | 25.52 | 25.30 | 25.49 | 00:00:00 | | 2011-03-30 | 41,999,300 | 25.60 | 25.72 | 25.50 | 25.61 | 00:00:00 | | 2011-03-31 | 63,233,700 | 25.60 | 25.68 | 25.34 | 25.39 | 00:00:00 | | 2011-04-01 | 63,066,600 | 25.53 | 25.53 | 25.31 | 25.48 | 00:00:00 | | 2011-04-04 | 35,433,700 | 25.45 | 25.66 | 25.41 | 25.55 | 00:00:00 | | 2011-04-05 | 73,651,100 | 25.82 | 26.18 | 25.74 | 25.78 | 00:00:00 | | 2011-04-06 | 65,581,400 | 25.98 | 26.31 | 25.86 | 26.15 | 00:00:00 | | 2011-04-07 | 46,134,700 | 26.19 | 26.26 | 25.97 | 26.20 | 00:00:00 | | 2011-04-08 | 39,887,600 | 26.17 | 26.28 | 25.96 | 26.07 | 00:00:00 | | 2011-04-11 | 34,268,100 | 26.19 | 26.25 | 25.80 | 25.98 | 00:00:00 | | 2011-04-12 | 36,920,400 | 25.83 | 25.85 | 25.55 | 25.64 | 00:00:00 | | 2011-04-13 | 38,122,600 | 25.65 | 25.87 | 25.56 | 25.63 | 00:00:00 | | 2011-04-14 | 55,239,900 | 25.42 | 25.44 | 25.09 | 25.42 | 00:00:00 | | 2011-04-15 | 65,031,200 | 25.46 | 25.56 | 25.18 | 25.37 | 00:00:00 | | 2011-04-18 | 58,045,100 | 25.10 | 25.28 | 24.72 | 25.08 | 00:00:00 | | 2011-04-19 | 38,892,400 | 25.00 | 25.17 | 24.87 | 25.15 | 00:00:00 | | 2011-04-20 | 61,621,300 | 25.54 | 26.00 | 25.51 | 25.76 | 00:00:00 | | 2011-04-21 | 46,878,500 | 25.79 | 25.89 | 25.36 | 25.52 | 00:00:00 | | 2011-04-25 | 33,513,500 | 25.56 | 25.62 | 25.34 | 25.61 | 00:00:00 | | 2011-04-26 | 69,211,600 | 25.74 | 26.44 | 25.67 | 26.19 | 00:00:00 | | 2011-04-27 | 52,710,700 | 26.30 | 26.39 | 26.13 | 26.38 | 00:00:00 | | 2011-04-28 | 79,991,700 | 26.46 | 26.87 | 26.40 | 26.71 | 00:00:00 | | 2011-04-29 | 319,300,000 | 26.55 | 26.64 | 25.36 | 25.92 | 00:00:00 | | 2011-05-02 | 89,825,600 | 25.94 | 26.00 | 25.48 | 25.66 | 00:00:00 | | 2011-05-03 | 71,892,900 | 25.60 | 25.85 | 25.49 | 25.81 | 00:00:00 | | 2011-05-04 | 73,276,200 | 25.85 | 26.25 | 25.79 | 26.06 | 00:00:00 | | 2011-05-05 | 55,623,700 | 26.05 | 26.08 | 25.68 | 25.79 | 00:00:00 | | 2011-05-06 | 55,993,000 | 26.07 | 26.22 | 25.75 | 25.87 | 00:00:00 | | 2011-05-09 | 38,719,800 | 25.80 | 25.96 | 25.67 | 25.83 | 00:00:00 | | 2011-05-10 | 120,798,700 | 25.38 | 25.85 | 25.25 | 25.67 | 00:00:00 | | 2011-05-11 | 78,585,000 | 25.65 | 25.66 | 25.21 | 25.36 | 00:00:00 | | 2011-05-12 | 77,400,000 | 25.35 | 25.39 | 25.10 | 25.32 | 00:00:00 | | 2011-05-13 | 66,812,300 | 25.28 | 25.32 | 24.95 | 25.03 | 00:00:00 | | 2011-05-16 | 91,350,900 | 24.96 | 25.07 | 24.50 | 24.57 | 00:00:00 | | 2011-05-17 | 82,882,100 | 24.40 | 24.70 | 24.27 | 24.52 | 00:00:00 | | 2011-05-18 | 53,919,300 | 24.53 | 24.74 | 24.25 | 24.69 | 00:00:00 | | 2011-05-19 | 41,766,900 | 24.85 | 24.88 | 24.50 | 24.72 | 00:00:00 | | 2011-05-20 | 45,429,300 | 24.72 | 24.87 | 24.44 | 24.49 | 00:00:00 | | 2011-05-23 | 52,692,500 | 24.21 | 24.25 | 24.03 | 24.17 | 00:00:00 | | 2011-05-24 | 47,691,800 | 24.20 | 24.29 | 24.04 | 24.15 | 00:00:00 | | 2011-05-25 | 34,854,700 | 24.17 | 24.31 | 24.16 | 24.19 | 00:00:00 | | 2011-05-26 | 78,006,000 | 24.35 | 25.03 | 24.32 | 24.67 | 00:00:00 | | 2011-05-27 | 50,251,000 | 24.68 | 24.90 | 24.65 | 24.76 | 00:00:00 | | 2011-05-31 | 60,177,000 | 24.96 | 25.06 | 24.70 | 25.01 | 00:00:00 | | 2011-06-01 | 74,033,500 | 24.99 | 25.10 | 24.37 | 24.43 | 00:00:00 | | 2011-06-02 | 51,470,000 | 24.49 | 24.65 | 24.18 | 24.22 | 00:00:00 | | 2011-06-03 | 60,678,400 | 24.05 | 24.14 | 23.84 | 23.91 | 00:00:00 | | 2011-06-06 | 54,793,900 | 23.89 | 24.25 | 23.77 | 24.01 | 00:00:00 | | 2011-06-07 | 41,099,500 | 24.09 | 24.17 | 23.90 | 24.06 | 00:00:00 | | 2011-06-08 | 42,205,000 | 23.90 | 24.02 | 23.86 | 23.94 | 00:00:00 | | 2011-06-09 | 42,878,700 | 24.01 | 24.04 | 23.82 | 23.96 | 00:00:00 | | 2011-06-10 | 49,300,600 | 24.02 | 24.02 | 23.69 | 23.71 | 00:00:00 | | 2011-06-13 | 47,572,500 | 23.79 | 24.19 | 23.70 | 24.04 | 00:00:00 | | 2011-06-14 | 42,894,500 | 24.30 | 24.45 | 24.19 | 24.22 | 00:00:00 | | 2011-06-15 | 49,399,500 | 24.00 | 24.01 | 23.67 | 23.74 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 > >> |
|
