|
 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 | | 2014-12-04 | 30,320,400 | 48.39 | 49.06 | 48.20 | 48.84 | 00:00:00 | | 2014-12-05 | 26,080,000 | 48.82 | 48.97 | 48.38 | 48.42 | 00:00:00 | | 2014-12-09 | 24,201,200 | 47.11 | 47.92 | 47.05 | 47.59 | 00:00:00 | | 2014-12-10 | 30,184,400 | 47.58 | 47.66 | 46.70 | 46.90 | 00:00:00 | | 2014-12-16 | 47,661,400 | 45.90 | 46.34 | 45.13 | 45.16 | 00:00:00 | | 2014-12-17 | 34,436,400 | 45.05 | 45.95 | 44.90 | 45.74 | 00:00:00 | | 2014-12-18 | 40,105,600 | 46.58 | 47.52 | 46.34 | 47.52 | 00:00:00 | | 2014-12-19 | 62,926,400 | 47.63 | 48.10 | 47.17 | 47.66 | 00:00:00 | | 2014-12-23 | 23,648,100 | 48.37 | 48.80 | 48.13 | 48.45 | 00:00:00 | | 2014-12-24 | 11,437,800 | 48.64 | 48.64 | 48.08 | 48.14 | 00:00:00 | | 2015-01-02 | 27,756,300 | 46.66 | 47.42 | 46.54 | 46.76 | 00:00:00 | | 2015-01-06 | 35,740,000 | 46.38 | 46.75 | 45.54 | 45.65 | 00:00:00 | | 2015-01-07 | 29,114,100 | 45.98 | 46.46 | 45.49 | 46.23 | 00:00:00 | | 2015-01-08 | 29,645,200 | 46.75 | 47.75 | 46.72 | 47.59 | 00:00:00 | | 2015-01-09 | 23,942,800 | 47.61 | 47.82 | 46.90 | 47.19 | 00:00:00 | | 2015-01-12 | 23,600,700 | 47.42 | 47.54 | 46.36 | 46.60 | 00:00:00 | | 2015-01-13 | 35,270,600 | 46.97 | 47.91 | 46.06 | 46.36 | 00:00:00 | | 2015-01-14 | 29,675,300 | 45.96 | 46.24 | 45.62 | 45.96 | 00:00:00 | | 2015-01-15 | 32,742,300 | 46.22 | 46.38 | 45.41 | 45.48 | 00:00:00 | | 2015-01-16 | 35,631,100 | 45.31 | 46.28 | 45.17 | 46.24 | 00:00:00 | | 2015-01-20 | 36,041,400 | 46.30 | 46.65 | 45.57 | 46.39 | 00:00:00 | | 2015-01-21 | 39,081,100 | 45.94 | 46.14 | 45.48 | 45.92 | 00:00:00 | | 2015-01-22 | 35,696,700 | 46.38 | 47.14 | 46.08 | 47.13 | 00:00:00 | | 2015-01-23 | 26,047,800 | 47.36 | 47.39 | 46.80 | 47.18 | 00:00:00 | | 2015-01-27 | 169,164,000 | 42.95 | 43.20 | 42.11 | 42.66 | 00:00:00 | | 2015-01-28 | 84,274,800 | 42.74 | 42.79 | 41.16 | 41.19 | 00:00:00 | | 2015-02-04 | 41,614,800 | 41.94 | 42.21 | 41.36 | 41.84 | 00:00:00 | | 2015-02-05 | 36,312,100 | 42.22 | 42.64 | 41.86 | 42.45 | 00:00:00 | | 2015-02-06 | 34,311,700 | 42.68 | 42.79 | 42.15 | 42.41 | 00:00:00 | | 2015-02-10 | 29,670,700 | 42.74 | 42.77 | 42.18 | 42.60 | 00:00:00 | | 2015-02-11 | 38,207,900 | 42.65 | 42.65 | 42.21 | 42.38 | 00:00:00 | | 2015-02-12 | 33,176,600 | 42.66 | 43.09 | 42.51 | 43.09 | 00:00:00 | | 2015-02-13 | 39,847,300 | 43.38 | 43.87 | 43.15 | 43.87 | 00:00:00 | | 2015-02-20 | 29,609,600 | 43.51 | 43.88 | 43.29 | 43.86 | 00:00:00 | | 2015-02-23 | 32,504,900 | 43.70 | 44.19 | 43.65 | 44.15 | 00:00:00 | | 2015-02-24 | 25,271,700 | 44.15 | 44.30 | 43.92 | 44.09 | 00:00:00 | | 2015-02-25 | 29,725,300 | 43.95 | 44.09 | 43.80 | 43.99 | 00:00:00 | | 2015-02-26 | 28,957,300 | 43.99 | 44.23 | 43.89 | 44.06 | 00:00:00 | | 2015-02-27 | 33,499,600 | 44.13 | 44.20 | 43.66 | 43.85 | 00:00:00 | | 2015-03-03 | 31,748,600 | 43.56 | 43.83 | 43.09 | 43.28 | 00:00:00 | | 2015-03-04 | 25,705,800 | 43.01 | 43.21 | 42.88 | 43.06 | 00:00:00 | | 2015-03-05 | 23,175,300 | 43.07 | 43.24 | 42.82 | 43.11 | 00:00:00 | | 2015-03-06 | 35,440,300 | 43.00 | 43.11 | 42.15 | 42.36 | 00:00:00 | | 2015-03-23 | 26,049,000 | 42.88 | 43.13 | 42.78 | 42.86 | 00:00:00 | | 2015-03-30 | 34,697,100 | 41.10 | 41.54 | 40.91 | 40.96 | 00:00:00 | | 2015-03-31 | 34,802,600 | 40.78 | 41.03 | 40.54 | 40.66 | 00:00:00 | | 2015-04-01 | 36,752,000 | 40.60 | 40.76 | 40.31 | 40.72 | 00:00:00 | | 2015-04-02 | 37,451,600 | 40.66 | 40.74 | 40.12 | 40.29 | 00:00:00 | | 2015-04-06 | 39,083,900 | 40.34 | 41.78 | 40.18 | 41.55 | 00:00:00 | | 2015-04-07 | 28,758,500 | 41.61 | 41.91 | 41.31 | 41.53 | 00:00:00 | | 2015-04-08 | 24,603,400 | 41.46 | 41.69 | 41.04 | 41.42 | 00:00:00 | | 2015-04-13 | 29,529,700 | 41.40 | 42.06 | 41.39 | 41.76 | 00:00:00 | | 2015-04-16 | 22,394,200 | 41.95 | 42.34 | 41.82 | 42.16 | 00:00:00 | | 2015-04-17 | 41,783,500 | 41.67 | 41.74 | 41.16 | 41.62 | 00:00:00 | | 2015-04-23 | 45,029,600 | 42.89 | 43.61 | 42.80 | 43.34 | 00:00:00 | | 2015-04-24 | 127,995,200 | 45.66 | 48.14 | 45.65 | 47.87 | 00:00:00 | | 2015-04-28 | 59,798,200 | 47.78 | 49.21 | 47.70 | 49.16 | 00:00:00 | | 2015-04-29 | 47,273,100 | 48.72 | 49.31 | 48.50 | 49.06 | 00:00:00 | | 2015-05-04 | 33,623,300 | 48.37 | 48.87 | 48.18 | 48.24 | 00:00:00 | | 2015-05-18 | 23,631,000 | 47.98 | 48.22 | 47.61 | 48.01 | 00:00:00 | | 2015-05-29 | 35,428,100 | 47.43 | 47.57 | 46.59 | 46.86 | 00:00:00 | | 2015-06-09 | 24,124,700 | 45.76 | 45.94 | 45.46 | 45.65 | 00:00:00 | | 2015-06-10 | 27,952,300 | 45.79 | 46.83 | 45.69 | 46.61 | 00:00:00 | | 2015-06-15 | 30,080,100 | 45.45 | 45.65 | 45.02 | 45.48 | 00:00:00 | | 2015-06-16 | 26,822,500 | 45.35 | 46.24 | 45.30 | 45.83 | 00:00:00 | | 2015-06-17 | 28,566,300 | 45.73 | 46.07 | 45.36 | 45.97 | 00:00:00 | | 2015-06-19 | 57,500,600 | 46.79 | 46.83 | 45.99 | 46.10 | 00:00:00 | | 2015-06-22 | 20,278,600 | 46.33 | 46.72 | 46.16 | 46.23 | 00:00:00 | | 2015-06-23 | 25,787,000 | 46.13 | 46.28 | 45.62 | 45.91 | 00:00:00 | | 2015-06-24 | 34,784,600 | 45.67 | 46.25 | 45.55 | 45.64 | 00:00:00 | | 2015-07-07 | 36,418,200 | 44.34 | 44.49 | 43.32 | 44.30 | 00:00:00 | | 2015-07-08 | 39,686,300 | 44.44 | 44.90 | 44.03 | 44.24 | 00:00:00 | | 2015-07-13 | 24,994,700 | 44.98 | 45.62 | 44.95 | 45.54 | 00:00:00 | | 2015-07-16 | 25,894,400 | 46.01 | 46.69 | 45.97 | 46.66 | 00:00:00 | | 2015-07-17 | 29,262,900 | 46.55 | 46.78 | 46.26 | 46.62 | 00:00:00 | | 2015-07-27 | 39,189,900 | 45.94 | 46.01 | 45.25 | 45.35 | 00:00:00 | | 2015-07-28 | 34,177,100 | 45.58 | 45.64 | 44.79 | 45.34 | 00:00:00 | | 2015-07-29 | 40,360,400 | 45.40 | 46.78 | 45.26 | 46.29 | 00:00:00 | | 2015-08-03 | 23,880,800 | 46.98 | 47.00 | 46.45 | 46.81 | 00:00:00 | | 2015-08-04 | 33,181,700 | 46.75 | 47.71 | 46.68 | 47.54 | 00:00:00 | | 2015-08-05 | 26,988,600 | 47.98 | 48.41 | 47.54 | 47.58 | 00:00:00 | | 2015-08-10 | 22,928,200 | 46.95 | 47.49 | 46.84 | 47.33 | 00:00:00 | | 2015-08-11 | 28,384,300 | 46.82 | 46.94 | 45.90 | 46.41 | 00:00:00 | | 2015-08-12 | 30,181,400 | 46.19 | 46.90 | 45.71 | 46.74 | 00:00:00 | | 2015-08-14 | 21,356,800 | 46.53 | 47.10 | 46.52 | 47.00 | 00:00:00 | | 2015-08-20 | 35,671,800 | 46.07 | 46.47 | 45.66 | 45.66 | 00:00:00 | | 2015-08-21 | 68,835,500 | 45.30 | 45.48 | 43.07 | 43.07 | 00:00:00 | | 2015-08-24 | 88,049,600 | 40.45 | 42.69 | 39.72 | 41.68 | 00:00:00 | | 2015-08-27 | 50,498,300 | 43.23 | 43.95 | 42.93 | 43.90 | 00:00:00 | | 2015-08-28 | 28,104,200 | 43.40 | 44.15 | 43.39 | 43.93 | 00:00:00 | | 2015-08-31 | 34,159,100 | 43.56 | 43.93 | 43.10 | 43.52 | 00:00:00 | | 2015-09-03 | 28,053,200 | 43.41 | 43.98 | 43.28 | 43.50 | 00:00:00 | | 2015-09-04 | 37,124,100 | 42.81 | 43.04 | 42.20 | 42.61 | 00:00:00 | | 2015-09-09 | 33,318,800 | 44.21 | 44.40 | 42.91 | 43.07 | 00:00:00 | | 2015-09-10 | 31,234,200 | 43.12 | 43.79 | 42.75 | 43.29 | 00:00:00 | | 2015-09-14 | 23,633,300 | 43.43 | 43.44 | 42.86 | 43.04 | 00:00:00 | | 2015-09-15 | 28,662,100 | 43.19 | 44.29 | 43.08 | 43.98 | 00:00:00 | | 2015-09-16 | 23,256,700 | 43.97 | 44.38 | 43.84 | 44.30 | 00:00:00 | | 2015-09-21 | 26,075,400 | 43.62 | 44.47 | 43.60 | 44.11 | 00:00:00 | | 2015-09-22 | 27,824,100 | 43.38 | 44.05 | 43.31 | 43.90 | 00:00:00 | | 2015-09-23 | 17,057,200 | 43.93 | 44.17 | 43.51 | 43.87 | 00:00:00 | | 2015-09-28 | 27,219,400 | 43.83 | 44.09 | 43.21 | 43.29 | 00:00:00 | | 2015-09-29 | 32,654,000 | 43.37 | 43.57 | 43.05 | 43.44 | 00:00:00 | | 2015-09-30 | 34,589,500 | 43.88 | 44.30 | 43.66 | 44.26 | 00:00:00 | | 2015-10-01 | 28,470,400 | 44.75 | 44.75 | 43.75 | 44.61 | 00:00:00 | | 2015-10-02 | 41,571,500 | 44.27 | 45.57 | 43.92 | 45.57 | 00:00:00 | | 2015-10-15 | 27,118,900 | 47.01 | 47.03 | 46.53 | 47.01 | 00:00:00 | | 2015-10-16 | 25,779,300 | 47.02 | 47.54 | 46.90 | 47.51 | 00:00:00 | | 2015-10-19 | 29,106,800 | 47.42 | 47.88 | 47.02 | 47.62 | 00:00:00 | | 2015-10-20 | 30,574,000 | 47.44 | 47.81 | 47.02 | 47.77 | 00:00:00 | | 2015-10-21 | 25,144,300 | 47.92 | 47.99 | 47.11 | 47.20 | 00:00:00 | | 2015-10-26 | 63,486,800 | 52.53 | 54.32 | 52.50 | 54.25 | 00:00:00 | | 2015-10-27 | 48,640,200 | 53.99 | 54.37 | 53.58 | 53.69 | 00:00:00 | | 2015-10-28 | 45,353,600 | 53.54 | 53.98 | 52.86 | 53.98 | 00:00:00 | | 2015-10-29 | 30,036,300 | 53.54 | 53.83 | 53.22 | 53.36 | 00:00:00 | | 2015-10-30 | 46,473,100 | 53.32 | 53.99 | 52.62 | 52.64 | 00:00:00 | | 2015-11-06 | 30,488,600 | 54.09 | 54.98 | 53.96 | 54.92 | 00:00:00 | | 2015-11-10 | 55,020,300 | 54.07 | 54.13 | 53.27 | 53.51 | 00:00:00 | | 2015-11-11 | 34,004,400 | 53.70 | 54.20 | 53.46 | 53.65 | 00:00:00 | | 2015-11-16 | 31,610,500 | 53.08 | 53.89 | 52.85 | 53.77 | 00:00:00 | | 2015-11-23 | 27,767,300 | 54.25 | 54.46 | 53.75 | 54.19 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 > >> |
|
