|
 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 | | 2011-06-15 | 49,399,500 | 24.00 | 24.01 | 23.67 | 23.74 | 00:00:00 | | 2011-06-16 | 57,184,100 | 23.75 | 24.10 | 23.65 | 24.00 | 00:00:00 | | 2011-06-17 | 83,320,400 | 24.22 | 24.30 | 23.98 | 24.26 | 00:00:00 | | 2011-06-20 | 54,338,400 | 24.17 | 24.66 | 24.16 | 24.47 | 00:00:00 | | 2011-06-21 | 49,708,700 | 24.52 | 24.86 | 24.40 | 24.76 | 00:00:00 | | 2011-06-22 | 44,287,300 | 24.60 | 24.81 | 24.59 | 24.65 | 00:00:00 | | 2011-06-23 | 59,470,400 | 24.44 | 24.65 | 24.20 | 24.63 | 00:00:00 | | 2011-06-24 | 101,369,100 | 24.51 | 24.54 | 24.19 | 24.30 | 00:00:00 | | 2011-06-27 | 92,030,900 | 24.23 | 25.46 | 24.23 | 25.20 | 00:00:00 | | 2011-06-28 | 81,016,400 | 25.30 | 25.92 | 25.16 | 25.80 | 00:00:00 | | 2011-06-29 | 66,051,000 | 25.71 | 25.71 | 25.36 | 25.62 | 00:00:00 | | 2011-06-30 | 52,535,400 | 25.74 | 26.00 | 25.66 | 26.00 | 00:00:00 | | 2011-07-01 | 52,906,200 | 25.93 | 26.17 | 25.84 | 26.02 | 00:00:00 | | 2011-07-05 | 37,805,300 | 26.10 | 26.15 | 25.90 | 26.03 | 00:00:00 | | 2011-07-06 | 48,744,200 | 25.97 | 26.37 | 25.96 | 26.33 | 00:00:00 | | 2011-07-07 | 51,946,500 | 26.49 | 26.88 | 26.36 | 26.77 | 00:00:00 | | 2011-07-08 | 58,320,700 | 26.54 | 26.98 | 26.51 | 26.92 | 00:00:00 | | 2011-07-11 | 43,999,800 | 26.62 | 26.80 | 26.49 | 26.63 | 00:00:00 | | 2011-07-12 | 47,319,300 | 26.55 | 26.79 | 26.34 | 26.54 | 00:00:00 | | 2011-07-13 | 40,861,800 | 26.60 | 26.96 | 26.51 | 26.63 | 00:00:00 | | 2011-07-14 | 46,382,300 | 26.62 | 27.01 | 26.36 | 26.47 | 00:00:00 | | 2011-07-15 | 49,132,400 | 26.47 | 26.93 | 26.47 | 26.78 | 00:00:00 | | 2011-07-18 | 44,501,900 | 26.63 | 26.90 | 26.26 | 26.59 | 00:00:00 | | 2011-07-19 | 86,717,200 | 26.81 | 27.64 | 26.78 | 27.54 | 00:00:00 | | 2011-07-20 | 49,765,400 | 27.28 | 27.35 | 26.98 | 27.06 | 00:00:00 | | 2011-07-21 | 81,539,600 | 27.04 | 27.31 | 26.65 | 27.10 | 00:00:00 | | 2011-07-22 | 76,356,200 | 26.86 | 27.55 | 26.68 | 27.53 | 00:00:00 | | 2011-07-25 | 108,482,400 | 27.26 | 28.09 | 27.19 | 27.91 | 00:00:00 | | 2011-07-26 | 74,636,500 | 27.82 | 28.15 | 27.78 | 28.08 | 00:00:00 | | 2011-07-27 | 71,488,700 | 27.88 | 27.99 | 27.20 | 27.33 | 00:00:00 | | 2011-07-28 | 83,761,400 | 27.29 | 28.07 | 27.21 | 27.72 | 00:00:00 | | 2011-07-29 | 104,313,800 | 27.52 | 27.71 | 27.26 | 27.40 | 00:00:00 | | 2011-08-01 | 61,838,400 | 27.51 | 27.69 | 26.75 | 27.27 | 00:00:00 | | 2011-08-02 | 63,816,700 | 26.98 | 27.45 | 26.76 | 26.80 | 00:00:00 | | 2011-08-03 | 64,581,200 | 26.83 | 27.00 | 26.48 | 26.92 | 00:00:00 | | 2011-08-04 | 92,949,500 | 26.53 | 26.87 | 25.93 | 25.94 | 00:00:00 | | 2011-08-05 | 112,071,700 | 25.97 | 26.10 | 25.23 | 25.68 | 00:00:00 | | 2011-08-08 | 134,247,000 | 25.02 | 25.60 | 24.39 | 24.48 | 00:00:00 | | 2011-08-09 | 126,268,900 | 24.71 | 25.62 | 24.03 | 25.58 | 00:00:00 | | 2011-08-10 | 127,784,300 | 24.95 | 25.09 | 24.10 | 24.20 | 00:00:00 | | 2011-08-11 | 90,690,100 | 24.50 | 25.38 | 24.40 | 25.19 | 00:00:00 | | 2011-08-12 | 64,787,100 | 25.13 | 25.34 | 24.65 | 25.10 | 00:00:00 | | 2011-08-15 | 56,413,900 | 25.24 | 25.58 | 25.15 | 25.51 | 00:00:00 | | 2011-08-16 | 54,251,500 | 25.22 | 25.59 | 25.05 | 25.35 | 00:00:00 | | 2011-08-17 | 50,476,300 | 25.25 | 25.70 | 24.93 | 25.25 | 00:00:00 | | 2011-08-18 | 105,714,200 | 24.57 | 25.09 | 24.03 | 24.67 | 00:00:00 | | 2011-08-19 | 77,397,900 | 24.41 | 24.62 | 23.91 | 24.05 | 00:00:00 | | 2011-08-22 | 54,622,900 | 24.42 | 24.49 | 23.79 | 23.98 | 00:00:00 | | 2011-08-23 | 59,670,600 | 24.03 | 24.75 | 24.03 | 24.72 | 00:00:00 | | 2011-08-24 | 45,312,500 | 24.65 | 24.93 | 24.42 | 24.90 | 00:00:00 | | 2011-08-25 | 48,175,900 | 25.08 | 25.16 | 24.50 | 24.57 | 00:00:00 | | 2011-08-26 | 71,957,000 | 24.51 | 25.34 | 24.42 | 25.25 | 00:00:00 | | 2011-08-29 | 38,829,000 | 25.53 | 25.86 | 25.37 | 25.84 | 00:00:00 | | 2011-08-30 | 57,341,400 | 25.73 | 26.43 | 25.70 | 26.23 | 00:00:00 | | 2011-08-31 | 59,300,800 | 26.29 | 26.71 | 26.26 | 26.60 | 00:00:00 | | 2011-09-01 | 60,510,800 | 26.46 | 26.86 | 26.21 | 26.21 | 00:00:00 | | 2011-09-02 | 43,894,400 | 25.78 | 26.00 | 25.66 | 25.80 | 00:00:00 | | 2011-09-06 | 54,929,300 | 25.20 | 25.59 | 25.11 | 25.51 | 00:00:00 | | 2011-09-07 | 41,961,000 | 25.69 | 26.00 | 25.57 | 26.00 | 00:00:00 | | 2011-09-08 | 65,811,900 | 26.00 | 26.66 | 25.95 | 26.22 | 00:00:00 | | 2011-09-09 | 64,529,200 | 26.00 | 26.18 | 25.50 | 25.74 | 00:00:00 | | 2011-09-12 | 55,046,100 | 25.44 | 25.93 | 25.27 | 25.89 | 00:00:00 | | 2011-09-13 | 48,792,300 | 25.92 | 26.19 | 25.81 | 26.04 | 00:00:00 | | 2011-09-14 | 66,739,200 | 26.17 | 26.80 | 25.89 | 26.50 | 00:00:00 | | 2011-09-15 | 67,808,300 | 26.73 | 27.03 | 26.31 | 26.99 | 00:00:00 | | 2011-09-16 | 89,681,500 | 27.05 | 27.27 | 26.83 | 27.12 | 00:00:00 | | 2011-09-19 | 52,296,100 | 26.80 | 27.31 | 26.60 | 27.21 | 00:00:00 | | 2011-09-20 | 49,211,900 | 27.31 | 27.50 | 26.93 | 26.98 | 00:00:00 | | 2011-09-21 | 72,738,000 | 27.05 | 27.06 | 25.97 | 25.99 | 00:00:00 | | 2011-09-22 | 96,278,300 | 25.30 | 25.65 | 24.60 | 25.06 | 00:00:00 | | 2011-09-23 | 64,768,100 | 24.90 | 25.15 | 24.69 | 25.06 | 00:00:00 | | 2011-09-26 | 51,035,200 | 25.19 | 25.52 | 24.73 | 25.44 | 00:00:00 | | 2011-09-27 | 55,620,700 | 25.66 | 25.92 | 25.45 | 25.67 | 00:00:00 | | 2011-09-28 | 60,736,200 | 25.93 | 26.37 | 25.51 | 25.58 | 00:00:00 | | 2011-09-29 | 63,407,300 | 25.98 | 26.17 | 25.09 | 25.45 | 00:00:00 | | 2011-09-30 | 54,060,500 | 25.20 | 25.50 | 24.88 | 24.89 | 00:00:00 | | 2011-10-03 | 64,592,500 | 24.72 | 25.34 | 24.52 | 24.53 | 00:00:00 | | 2011-10-04 | 83,470,600 | 24.30 | 25.39 | 24.26 | 25.34 | 00:00:00 | | 2011-10-05 | 94,042,600 | 25.42 | 26.16 | 25.16 | 25.89 | 00:00:00 | | 2011-10-06 | 55,111,400 | 25.90 | 26.40 | 25.70 | 26.34 | 00:00:00 | | 2011-10-07 | 52,741,600 | 26.34 | 26.51 | 26.20 | 26.25 | 00:00:00 | | 2011-10-10 | 41,815,300 | 26.58 | 26.97 | 26.47 | 26.94 | 00:00:00 | | 2011-10-11 | 38,826,200 | 26.86 | 27.07 | 26.72 | 27.00 | 00:00:00 | | 2011-10-12 | 52,489,800 | 27.18 | 27.31 | 26.90 | 26.96 | 00:00:00 | | 2011-10-13 | 43,823,500 | 26.76 | 27.20 | 26.62 | 27.18 | 00:00:00 | | 2011-10-14 | 50,947,700 | 27.31 | 27.50 | 27.02 | 27.27 | 00:00:00 | | 2011-10-17 | 39,433,400 | 27.11 | 27.42 | 26.85 | 26.98 | 00:00:00 | | 2011-10-18 | 52,487,900 | 26.94 | 27.40 | 26.80 | 27.31 | 00:00:00 | | 2011-10-19 | 42,880,000 | 27.37 | 27.47 | 27.01 | 27.13 | 00:00:00 | | 2011-10-20 | 76,229,700 | 27.26 | 27.34 | 26.40 | 27.04 | 00:00:00 | | 2011-10-21 | 76,606,400 | 27.15 | 27.19 | 26.80 | 27.16 | 00:00:00 | | 2011-10-24 | 56,883,800 | 27.06 | 27.40 | 27.04 | 27.19 | 00:00:00 | | 2011-10-25 | 53,540,600 | 27.08 | 27.23 | 26.72 | 26.81 | 00:00:00 | | 2011-10-26 | 63,019,600 | 27.03 | 27.06 | 26.10 | 26.59 | 00:00:00 | | 2011-10-27 | 74,512,400 | 27.13 | 27.40 | 26.65 | 27.25 | 00:00:00 | | 2011-10-28 | 57,712,100 | 27.14 | 27.19 | 26.79 | 26.98 | 00:00:00 | | 2011-10-31 | 46,787,200 | 26.76 | 27.00 | 26.62 | 26.63 | 00:00:00 | | 2011-11-01 | 61,182,600 | 26.19 | 26.32 | 25.86 | 25.99 | 00:00:00 | | 2011-11-02 | 53,533,100 | 26.10 | 26.20 | 25.70 | 26.01 | 00:00:00 | | 2011-11-03 | 65,836,100 | 26.24 | 26.59 | 25.98 | 26.53 | 00:00:00 | | 2011-11-04 | 36,549,200 | 26.38 | 26.40 | 26.00 | 26.25 | 00:00:00 | | 2011-11-07 | 42,578,100 | 26.21 | 26.82 | 26.13 | 26.80 | 00:00:00 | | 2011-11-08 | 47,822,500 | 27.01 | 27.20 | 26.69 | 27.16 | 00:00:00 | | 2011-11-09 | 62,939,800 | 26.59 | 26.75 | 26.06 | 26.20 | 00:00:00 | | 2011-11-10 | 32,514,400 | 26.47 | 26.50 | 26.12 | 26.28 | 00:00:00 | | 2011-11-11 | 37,903,000 | 26.58 | 27.08 | 26.57 | 26.91 | 00:00:00 | | 2011-11-14 | 34,188,000 | 26.88 | 27.00 | 26.65 | 26.76 | 00:00:00 | | 2011-11-15 | 43,874,200 | 26.56 | 26.94 | 26.40 | 26.74 | 00:00:00 | | 2011-11-16 | 53,202,200 | 26.47 | 26.51 | 26.04 | 26.07 | 00:00:00 | | 2011-11-17 | 70,958,000 | 26.01 | 26.04 | 25.44 | 25.54 | 00:00:00 | | 2011-11-18 | 47,626,200 | 25.48 | 25.50 | 25.15 | 25.30 | 00:00:00 | | 2011-11-21 | 61,882,500 | 25.24 | 25.25 | 24.90 | 25.00 | 00:00:00 | | 2011-11-22 | 49,204,500 | 24.89 | 24.96 | 24.65 | 24.79 | 00:00:00 | | 2011-11-23 | 49,099,700 | 24.61 | 24.79 | 24.47 | 24.47 | 00:00:00 | | 2011-11-25 | 26,164,600 | 24.38 | 24.67 | 24.30 | 24.30 | 00:00:00 | | 2011-11-28 | 46,766,700 | 24.94 | 24.97 | 24.69 | 24.87 | 00:00:00 | | 2011-11-29 | 40,917,100 | 24.82 | 25.04 | 24.75 | 24.84 | 00:00:00 | | 2011-11-30 | 81,350,900 | 25.37 | 25.59 | 25.14 | 25.58 | 00:00:00 | | 2011-12-01 | 48,545,400 | 25.56 | 25.63 | 25.20 | 25.28 | 00:00:00 | | 2011-12-02 | 52,293,800 | 25.59 | 25.62 | 25.16 | 25.22 | 00:00:00 | | 2011-12-05 | 56,804,500 | 25.78 | 25.80 | 25.50 | 25.70 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 > >> |
|
