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
2012-11-19	57,157,300	26.80	26.80	26.47	26.73	00:00:00
2012-11-20	47,070,400	26.76	26.80	26.46	26.71	00:00:00
2012-11-21	66,341,600	26.71	27.17	26.67	26.95	00:00:00
2012-11-23	57,845,700	27.23	27.77	27.20	27.70	00:00:00
2012-11-26	85,176,200	27.54	27.58	27.17	27.39	00:00:00
2012-11-27	45,018,600	27.36	27.38	27.04	27.08	00:00:00
2012-11-28	52,997,900	27.01	27.39	26.77	27.36	00:00:00
2012-11-29	69,551,400	27.11	27.36	26.86	26.95	00:00:00
2012-11-30	83,676,000	27.05	27.13	26.49	26.62	00:00:00
2012-12-03	53,146,300	26.78	26.82	26.40	26.43	00:00:00
2012-12-04	49,777,500	26.50	26.63	26.34	26.37	00:00:00
2012-12-05	68,272,900	26.38	26.93	26.26	26.67	00:00:00
2012-12-06	39,182,300	26.81	26.98	26.61	26.73	00:00:00
2012-12-07	46,162,100	26.82	26.82	26.37	26.46	00:00:00
2012-12-10	47,031,100	26.56	26.97	26.52	26.94	00:00:00
2012-12-11	52,282,800	27.05	27.49	27.05	27.32	00:00:00
2012-12-12	43,949,600	27.53	27.62	27.08	27.24	00:00:00
2012-12-13	45,070,000	27.32	27.52	26.95	27.11	00:00:00
2012-12-14	42,066,100	27.11	27.13	26.70	26.81	00:00:00
2012-12-17	42,046,100	26.79	27.22	26.68	27.10	00:00:00
2012-12-18	50,486,900	27.25	27.63	27.14	27.56	00:00:00
2012-12-19	53,519,900	27.69	27.73	27.25	27.31	00:00:00
2012-12-20	52,595,000	27.36	27.68	27.15	27.68	00:00:00
2012-12-21	98,776,500	27.45	27.49	27.00	27.45	00:00:00
2012-12-24	20,831,400	27.20	27.25	27.00	27.06	00:00:00
2012-12-26	31,631,100	27.03	27.20	26.70	26.86	00:00:00
2012-12-27	39,375,400	26.89	27.09	26.57	26.96	00:00:00
2012-12-28	28,239,900	26.71	26.90	26.55	26.55	00:00:00
2012-12-31	42,749,500	26.59	26.77	26.37	26.71	00:00:00
2013-01-02	52,899,300	27.25	27.73	27.15	27.62	00:00:00
2013-01-03	48,294,400	27.63	27.65	27.16	27.25	00:00:00
2013-01-04	52,509,000	27.27	27.34	26.73	26.74	00:00:00
2013-01-07	37,110,400	26.77	26.88	26.64	26.69	00:00:00
2013-01-08	44,703,100	26.75	26.79	26.46	26.55	00:00:00
2013-01-09	49,036,200	26.72	26.75	26.56	26.70	00:00:00
2013-01-10	71,409,400	26.65	26.98	26.29	26.46	00:00:00
2013-01-11	55,512,100	26.49	26.93	26.28	26.83	00:00:00
2013-01-14	48,311,400	26.90	27.08	26.76	26.89	00:00:00
2013-01-15	48,230,700	26.83	27.29	26.83	27.21	00:00:00
2013-01-16	41,064,700	27.15	27.23	27.01	27.04	00:00:00
2013-01-17	51,664,700	27.19	27.47	27.06	27.25	00:00:00
2013-01-18	52,167,700	27.10	27.29	27.04	27.25	00:00:00
2013-01-22	58,650,600	27.30	27.45	27.00	27.15	00:00:00
2013-01-28	56,056,500	28.01	28.23	27.76	27.91	00:00:00
2013-02-01	55,565,900	27.67	28.05	27.55	27.93	00:00:00
2013-02-08	33,318,500	27.35	27.71	27.31	27.55	00:00:00
2013-02-11	32,247,700	27.65	27.92	27.50	27.86	00:00:00
2013-02-12	35,990,900	27.88	28.00	27.75	27.88	00:00:00
2013-02-13	41,715,600	27.93	28.11	27.88	28.03	00:00:00
2013-02-14	32,663,200	27.92	28.06	27.87	28.04	00:00:00
2013-02-15	49,650,900	28.04	28.16	27.88	28.01	00:00:00
2013-02-19	38,804,800	27.88	28.09	27.80	28.05	00:00:00
2013-02-20	44,110,200	28.13	28.20	27.83	27.87	00:00:00
2013-02-21	49,078,500	27.74	27.74	27.23	27.49	00:00:00
2013-02-22	31,425,900	27.68	27.76	27.48	27.76	00:00:00
2013-02-25	48,011,800	27.97	28.05	27.37	27.37	00:00:00
2013-02-26	49,923,300	27.38	27.60	27.34	27.37	00:00:00
2013-02-27	36,394,700	27.42	28.00	27.33	27.81	00:00:00
2013-03-01	34,849,700	27.72	27.98	27.52	27.95	00:00:00
2013-03-04	38,157,500	27.85	28.15	27.70	28.15	00:00:00
2013-03-11	36,627,500	27.94	27.97	27.67	27.87	00:00:00
2013-03-14	55,914,800	28.00	28.16	27.93	28.14	00:00:00
2013-03-15	92,710,300	28.03	28.16	27.98	28.04	00:00:00
2013-03-19	51,901,600	28.12	28.22	28.03	28.18	00:00:00
2013-03-20	35,447,800	28.34	28.49	28.18	28.32	00:00:00
2013-03-21	34,233,200	28.11	28.36	28.05	28.11	00:00:00
2013-03-22	28,689,600	28.19	28.34	28.10	28.25	00:00:00
2013-03-25	44,154,000	28.30	28.35	27.96	28.16	00:00:00
2013-03-26	27,824,300	28.24	28.34	28.11	28.16	00:00:00
2013-03-27	36,047,400	28.14	28.45	28.08	28.37	00:00:00
2013-04-01	29,201,100	28.64	28.66	28.36	28.61	00:00:00
2013-04-02	28,456,500	28.59	28.85	28.52	28.80	00:00:00
2013-04-03	35,062,800	28.75	28.95	28.54	28.56	00:00:00
2013-04-08	34,759,500	28.73	28.73	28.47	28.59	00:00:00
2013-05-06	40,978,300	33.42	33.91	33.25	33.75	00:00:00
2013-05-07	42,917,600	33.65	33.79	33.24	33.31	00:00:00
2013-05-08	51,643,500	33.07	33.24	32.65	32.99	00:00:00
2013-05-09	46,405,800	32.85	33.00	32.59	32.66	00:00:00
2013-05-10	36,394,900	32.67	32.72	32.32	32.69	00:00:00
2013-05-13	36,027,600	32.61	33.07	32.55	33.03	00:00:00
2013-05-16	59,382,900	33.64	34.15	33.55	34.08	00:00:00
2013-05-17	60,666,700	34.13	34.87	34.10	34.87	00:00:00
2013-05-20	54,020,800	34.73	35.10	34.68	35.08	00:00:00
2013-05-29	38,412,200	34.74	35.02	34.57	34.88	00:00:00
2013-05-30	51,131,000	34.85	35.25	34.81	35.03	00:00:00
2013-06-11	39,435,900	35.05	35.18	34.68	34.84	00:00:00
2013-06-12	37,372,700	35.14	35.27	34.85	35.00	00:00:00
2013-06-13	45,654,900	34.99	35.02	34.59	34.72	00:00:00
2013-06-14	53,192,600	34.55	34.69	34.25	34.40	00:00:00
2013-06-17	49,670,100	34.69	35.16	34.63	35.00	00:00:00
2013-06-18	28,616,500	34.97	35.17	34.90	34.98	00:00:00
2013-06-19	30,816,200	34.96	35.09	34.59	34.59	00:00:00
2013-06-24	56,109,000	32.94	34.20	32.57	33.72	00:00:00
2013-06-25	44,073,400	34.08	34.38	33.46	33.67	00:00:00
2013-06-26	48,665,900	34.12	34.48	33.89	34.35	00:00:00
2013-07-01	31,055,400	34.75	34.99	34.33	34.36	00:00:00
2013-07-02	37,630,000	34.41	34.44	33.63	33.94	00:00:00
2013-07-03	15,923,700	33.66	34.37	33.60	34.01	00:00:00
2013-07-05	26,085,900	34.09	34.24	33.58	34.21	00:00:00
2013-07-09	25,318,500	34.58	34.60	34.14	34.35	00:00:00
2013-07-10	29,864,100	34.34	34.81	34.32	34.70	00:00:00
2013-07-11	53,638,300	35.00	35.77	34.90	35.69	00:00:00
2013-07-12	35,501,200	35.58	35.73	35.28	35.67	00:00:00
2013-07-23	65,810,400	31.91	32.04	31.71	31.82	00:00:00
2013-07-24	52,803,100	32.04	32.19	31.89	31.96	00:00:00
2013-08-05	30,984,000	31.90	32.00	31.64	31.70	00:00:00
2013-08-06	36,331,500	31.55	31.67	31.38	31.58	00:00:00
2013-08-07	38,044,700	31.54	32.10	31.25	32.06	00:00:00
2013-08-15	33,338,000	32.00	32.18	30.84	31.79	00:00:00
2013-08-16	32,590,300	31.79	31.99	31.66	31.80	00:00:00
2013-08-19	27,902,500	31.76	31.97	31.38	31.39	00:00:00
2013-08-22	31,123,300	32.19	32.49	32.10	32.39	00:00:00
2013-08-23	223,289,300	35.17	35.20	34.00	34.75	00:00:00
2013-08-27	58,134,000	33.52	34.10	33.15	33.26	00:00:00
2013-08-28	44,257,400	33.39	33.60	33.00	33.02	00:00:00
2013-08-29	45,270,000	32.93	33.60	32.80	33.55	00:00:00
2013-09-09	49,609,600	31.22	31.79	31.20	31.66	00:00:00
2013-09-10	56,881,200	31.90	32.40	31.79	32.39	00:00:00
2013-09-11	39,068,000	32.57	32.93	32.53	32.74	00:00:00
2013-09-19	41,981,900	33.48	33.68	33.32	33.64	00:00:00
2013-09-20	102,579,300	33.41	33.48	32.69	32.79	00:00:00
Filter the historical quotes: from / / to / /
<< < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 > >>