TR4DER - Microsoft Corpora [MSFT] Historical Prices

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
Filter the historical quotes: from / / to / /
Date	Volume	Open	High	Low	Close	Time
2011-12-05	56,804,500	25.78	25.80	25.50	25.70	00:00:00
2011-12-06	46,175,300	25.81	25.87	25.61	25.66	00:00:00
2011-12-07	62,667,000	25.67	25.76	25.34	25.60	00:00:00
2011-12-08	60,522,200	25.48	25.72	25.37	25.40	00:00:00
2011-12-09	53,788,500	25.52	25.87	25.50	25.70	00:00:00
2011-12-12	38,933,000	25.41	25.57	25.29	25.51	00:00:00
2011-12-13	54,581,100	25.75	26.10	25.65	25.76	00:00:00
2011-12-14	47,926,400	25.72	25.86	25.57	25.59	00:00:00
2011-12-15	46,213,900	25.72	25.88	25.54	25.56	00:00:00
2011-12-16	101,408,100	25.67	26.17	25.63	26.00	00:00:00
2011-12-19	52,244,700	26.02	26.12	25.46	25.53	00:00:00
2011-12-20	60,751,400	25.86	26.10	25.81	26.03	00:00:00
2011-12-21	64,132,500	26.01	26.19	25.44	25.76	00:00:00
2011-12-22	35,781,000	25.82	25.86	25.48	25.81	00:00:00
2011-12-23	23,190,800	25.91	26.04	25.73	26.03	00:00:00
2011-12-27	21,287,200	25.96	26.14	25.93	26.04	00:00:00
2011-12-28	29,822,500	26.11	26.15	25.76	25.82	00:00:00
2011-12-29	22,616,900	25.95	26.05	25.86	26.02	00:00:00
2011-12-30	27,395,700	26.00	26.12	25.91	25.96	00:00:00
2012-01-03	64,731,500	26.55	26.96	26.39	26.77	00:00:00
2012-01-04	80,516,100	26.82	27.47	26.78	27.40	00:00:00
2012-01-05	56,081,400	27.38	27.73	27.29	27.68	00:00:00
2012-01-06	99,455,500	27.53	28.19	27.53	28.11	00:00:00
2012-01-09	59,706,800	28.05	28.10	27.72	27.74	00:00:00
2012-01-10	59,995,000	27.93	28.15	27.75	27.84	00:00:00
2012-01-11	65,582,400	27.43	27.98	27.37	27.72	00:00:00
2012-01-12	49,370,800	27.87	28.02	27.65	28.00	00:00:00
2012-01-13	60,196,100	27.93	28.25	27.79	28.25	00:00:00
2012-01-17	72,384,500	28.40	28.65	28.17	28.26	00:00:00
2012-01-18	64,860,600	28.31	28.40	27.97	28.23	00:00:00
2012-01-19	74,007,100	28.16	28.44	28.03	28.12	00:00:00
2012-01-20	165,881,900	28.82	29.74	28.75	29.71	00:00:00
2012-01-23	76,078,100	29.55	29.95	29.35	29.73	00:00:00
2012-01-24	51,703,300	29.47	29.57	29.18	29.34	00:00:00
2012-01-25	59,231,700	29.07	29.65	29.07	29.56	00:00:00
2012-01-26	49,102,800	29.61	29.70	29.40	29.50	00:00:00
2012-01-27	44,187,700	29.45	29.53	29.17	29.23	00:00:00
2012-01-30	51,012,500	28.97	29.62	28.83	29.61	00:00:00
2012-01-31	50,736,100	29.66	29.70	29.23	29.53	00:00:00
2012-02-01	67,409,900	29.79	30.05	29.76	29.89	00:00:00
2012-02-02	52,223,300	29.90	30.17	29.71	29.95	00:00:00
2012-02-03	41,838,500	30.14	30.40	30.09	30.24	00:00:00
2012-02-06	28,039,700	30.04	30.22	29.97	30.20	00:00:00
2012-02-07	39,242,400	30.15	30.49	30.05	30.35	00:00:00
2012-02-08	49,659,100	30.26	30.67	30.22	30.66	00:00:00
2012-02-09	50,481,600	30.68	30.80	30.48	30.77	00:00:00
2012-02-10	44,605,300	30.64	30.80	30.36	30.50	00:00:00
2012-02-13	33,319,800	30.63	30.77	30.43	30.58	00:00:00
2012-02-14	59,644,000	30.33	30.46	29.85	30.25	00:00:00
2012-02-15	43,311,300	30.33	30.39	30.03	30.05	00:00:00
2012-02-16	94,692,500	30.31	31.55	30.30	31.29	00:00:00
2012-02-17	70,036,500	31.20	31.32	30.95	31.25	00:00:00
2012-02-21	50,829,900	31.18	31.61	31.15	31.44	00:00:00
2012-02-22	49,237,700	31.45	31.68	31.18	31.27	00:00:00
2012-02-23	35,034,700	31.20	31.59	31.00	31.37	00:00:00
2012-02-24	35,575,400	31.48	31.50	31.24	31.48	00:00:00
2012-02-27	34,568,400	31.24	31.50	31.10	31.35	00:00:00
2012-02-28	45,218,500	31.41	31.93	31.38	31.87	00:00:00
2012-02-29	59,323,600	31.89	32.00	31.61	31.74	00:00:00
2012-03-01	77,344,100	31.93	32.39	31.85	32.29	00:00:00
2012-03-02	47,314,200	32.31	32.44	32.00	32.08	00:00:00
2012-03-05	45,214,400	32.01	32.05	31.62	31.80	00:00:00
2012-03-06	51,932,900	31.54	31.98	31.49	31.56	00:00:00
2012-03-07	34,340,400	31.67	31.92	31.53	31.84	00:00:00
2012-03-08	36,747,400	32.04	32.21	31.90	32.01	00:00:00
2012-03-09	34,628,400	32.10	32.16	31.92	31.99	00:00:00
2012-03-12	34,073,600	31.97	32.20	31.82	32.04	00:00:00
2012-03-13	48,913,100	32.24	32.69	32.15	32.67	00:00:00
2012-03-14	41,986,900	32.53	32.88	32.49	32.77	00:00:00
2012-03-15	49,068,300	32.79	32.94	32.58	32.85	00:00:00
2012-03-16	65,615,400	32.91	32.95	32.50	32.60	00:00:00
2012-03-19	44,789,200	32.54	32.61	32.15	32.20	00:00:00
2012-03-20	41,551,100	32.10	32.15	31.74	31.99	00:00:00
2012-03-21	37,928,600	31.96	32.15	31.82	31.91	00:00:00
2012-03-22	31,749,500	31.81	32.09	31.79	32.00	00:00:00
2012-03-23	35,912,200	32.10	32.11	31.72	32.01	00:00:00
2012-03-26	36,745,300	32.19	32.61	32.15	32.59	00:00:00
2012-03-27	36,263,600	32.65	32.70	32.40	32.52	00:00:00
2012-03-28	41,344,800	32.52	32.70	32.04	32.19	00:00:00
2012-03-29	37,038,500	32.06	32.19	31.81	32.12	00:00:00
2012-03-30	31,749,400	32.40	32.41	32.04	32.26	00:00:00
2012-04-02	35,853,600	32.22	32.46	31.95	32.29	00:00:00
2012-04-03	42,752,100	32.16	32.19	31.66	31.94	00:00:00
2012-04-04	49,428,700	31.66	31.69	31.05	31.21	00:00:00
2012-04-05	51,119,300	31.15	31.63	31.05	31.52	00:00:00
2012-04-09	31,056,400	31.22	31.40	30.97	31.10	00:00:00
2012-04-10	54,131,300	31.06	31.19	30.30	30.47	00:00:00
2012-04-11	43,014,000	30.43	30.53	30.23	30.35	00:00:00
2012-04-12	38,304,000	30.48	31.04	30.42	30.98	00:00:00
2012-04-13	39,749,200	30.89	31.16	30.72	30.81	00:00:00
2012-04-16	38,124,800	30.99	31.19	30.77	31.08	00:00:00
2012-04-17	34,361,500	31.27	31.61	31.20	31.44	00:00:00
2012-04-18	40,552,900	31.28	31.31	31.04	31.14	00:00:00
2012-04-19	54,647,100	31.13	31.68	30.94	31.01	00:00:00
2012-04-20	106,045,000	32.15	32.89	32.05	32.42	00:00:00
2012-04-23	61,398,200	32.31	32.50	32.03	32.12	00:00:00
2012-04-24	40,804,900	32.21	32.52	31.83	31.92	00:00:00
2012-04-25	62,495,500	31.92	32.32	31.87	32.20	00:00:00
2012-04-26	40,308,100	32.12	32.23	31.92	32.11	00:00:00
2012-04-27	41,419,100	32.12	32.22	31.88	31.98	00:00:00
2012-04-30	35,697,200	31.98	32.11	31.92	32.02	00:00:00
2012-05-01	43,832,300	32.05	32.34	31.95	32.01	00:00:00
2012-05-02	37,385,300	31.85	31.93	31.64	31.80	00:00:00
2012-05-03	31,501,300	31.88	31.90	31.61	31.76	00:00:00
2012-05-04	57,927,200	31.45	31.57	30.92	30.98	00:00:00
2012-05-07	48,641,400	30.70	30.86	30.57	30.65	00:00:00
2012-05-08	46,328,300	30.48	30.78	30.17	30.50	00:00:00
2012-05-09	50,297,400	30.19	30.83	30.10	30.76	00:00:00
2012-05-10	43,839,200	30.86	31.02	30.45	30.74	00:00:00
2012-05-11	43,459,300	30.69	31.54	30.69	31.16	00:00:00
2012-05-14	40,513,300	30.82	31.04	30.64	30.68	00:00:00
2012-05-15	61,822,800	30.64	30.80	30.15	30.21	00:00:00
2012-05-16	60,067,200	30.31	30.32	29.74	29.90	00:00:00
2012-05-17	48,484,000	29.99	30.21	29.71	29.72	00:00:00
2012-05-18	56,193,300	29.79	29.81	29.17	29.27	00:00:00
2012-05-21	38,787,900	29.10	29.79	29.06	29.75	00:00:00
2012-05-22	39,504,900	29.69	29.88	29.50	29.76	00:00:00
2012-05-23	65,200,000	29.35	29.40	28.64	29.11	00:00:00
2012-05-24	52,575,000	29.16	29.30	28.76	29.07	00:00:00
2012-05-25	29,507,200	29.20	29.36	29.01	29.06	00:00:00
2012-05-29	37,758,800	29.38	29.72	29.22	29.56	00:00:00
Filter the historical quotes: from / / to / /
<< < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 > >>