|
 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 | | 2015-11-23 | 27,767,300 | 54.25 | 54.46 | 53.75 | 54.19 | 00:00:00 | | 2015-12-03 | 38,532,200 | 55.49 | 55.77 | 53.93 | 54.20 | 00:00:00 | | 2015-12-04 | 42,445,600 | 54.12 | 56.23 | 54.10 | 55.91 | 00:00:00 | | 2015-12-07 | 30,621,700 | 55.79 | 55.97 | 55.29 | 55.81 | 00:00:00 | | 2015-12-08 | 32,597,200 | 55.47 | 56.10 | 54.99 | 55.79 | 00:00:00 | | 2015-12-09 | 36,150,100 | 55.37 | 55.87 | 54.51 | 54.98 | 00:00:00 | | 2015-12-17 | 41,206,000 | 56.36 | 56.79 | 55.53 | 55.70 | 00:00:00 | | 2015-12-18 | 83,629,500 | 55.77 | 56.00 | 54.03 | 54.13 | 00:00:00 | | 2015-12-29 | 27,489,200 | 56.29 | 56.85 | 56.06 | 56.55 | 00:00:00 | | 2015-12-30 | 21,650,300 | 56.47 | 56.78 | 56.29 | 56.31 | 00:00:00 | | 2015-12-31 | 26,529,600 | 56.04 | 56.19 | 55.42 | 55.48 | 00:00:00 | | 2016-01-05 | 34,055,300 | 54.93 | 55.39 | 54.54 | 55.05 | 00:00:00 | | 2016-01-06 | 39,373,200 | 54.32 | 54.40 | 53.64 | 54.05 | 00:00:00 | | 2016-01-11 | 36,663,600 | 52.51 | 52.85 | 51.46 | 52.30 | 00:00:00 | | 2016-01-14 | 51,429,800 | 52.00 | 53.42 | 51.57 | 53.11 | 00:00:00 | | 2016-01-15 | 70,739,100 | 51.31 | 51.97 | 50.34 | 50.99 | 00:00:00 | | 2016-01-25 | 34,497,300 | 51.94 | 52.65 | 51.65 | 51.79 | 00:00:00 | | 2016-01-26 | 28,699,500 | 51.79 | 52.44 | 51.55 | 52.17 | 00:00:00 | | 2016-01-27 | 36,266,100 | 52.01 | 52.20 | 51.02 | 51.22 | 00:00:00 | | 2016-01-28 | 58,489,200 | 51.86 | 52.21 | 51.25 | 52.06 | 00:00:00 | | 2016-01-29 | 83,137,000 | 54.73 | 55.09 | 54.00 | 55.09 | 00:00:00 | | 2016-02-03 | 57,347,500 | 53.25 | 53.39 | 51.26 | 52.16 | 00:00:00 | | 2016-02-04 | 46,803,400 | 52.10 | 52.81 | 51.37 | 52.00 | 00:00:00 | | 2016-02-05 | 60,651,100 | 51.94 | 52.00 | 49.56 | 50.16 | 00:00:00 | | 2016-02-08 | 57,006,100 | 49.55 | 49.57 | 48.19 | 49.41 | 00:00:00 | | 2016-02-11 | 48,448,200 | 48.68 | 50.11 | 48.51 | 49.69 | 00:00:00 | | 2016-02-12 | 33,292,300 | 50.25 | 50.68 | 49.75 | 50.50 | 00:00:00 | | 2016-02-16 | 35,937,100 | 50.90 | 51.09 | 50.13 | 51.09 | 00:00:00 | | 2016-02-19 | 33,275,400 | 51.97 | 52.28 | 51.53 | 51.82 | 00:00:00 | | 2016-02-22 | 24,854,400 | 52.28 | 53.00 | 52.28 | 52.65 | 00:00:00 | | 2016-03-01 | 32,778,500 | 50.97 | 52.59 | 50.92 | 52.58 | 00:00:00 | | 2016-03-02 | 29,049,200 | 52.41 | 52.96 | 52.16 | 52.95 | 00:00:00 | | 2016-03-10 | 38,384,200 | 52.93 | 52.94 | 51.16 | 52.05 | 00:00:00 | | 2016-03-11 | 32,174,300 | 53.00 | 53.07 | 52.38 | 53.07 | 00:00:00 | | 2016-03-14 | 23,751,100 | 52.71 | 53.59 | 52.63 | 53.17 | 00:00:00 | | 2016-03-15 | 20,967,600 | 52.75 | 53.59 | 52.74 | 53.59 | 00:00:00 | | 2016-03-16 | 31,297,900 | 53.45 | 54.60 | 53.40 | 54.35 | 00:00:00 | | 2016-03-21 | 23,807,300 | 53.25 | 53.93 | 52.93 | 53.86 | 00:00:00 | | 2016-03-29 | 23,375,000 | 53.66 | 54.86 | 53.45 | 54.71 | 00:00:00 | | 2016-03-30 | 22,920,300 | 54.93 | 55.64 | 54.90 | 55.05 | 00:00:00 | | 2016-04-07 | 18,584,100 | 54.87 | 54.91 | 54.23 | 54.46 | 00:00:00 | | 2016-04-08 | 22,157,000 | 54.67 | 55.28 | 54.32 | 54.42 | 00:00:00 | | 2016-04-11 | 21,332,300 | 54.49 | 55.15 | 54.30 | 54.31 | 00:00:00 | | 2016-04-19 | 29,533,700 | 56.63 | 56.77 | 55.68 | 56.39 | 00:00:00 | | 2016-04-20 | 36,014,100 | 56.29 | 56.50 | 55.49 | 55.59 | 00:00:00 | | 2016-04-26 | 33,262,300 | 52.26 | 52.35 | 51.09 | 51.44 | 00:00:00 | | 2016-04-27 | 43,145,900 | 51.48 | 51.50 | 50.55 | 50.94 | 00:00:00 | | 2016-05-02 | 33,004,100 | 50.00 | 50.75 | 49.78 | 50.61 | 00:00:00 | | 2016-05-04 | 24,171,400 | 49.84 | 50.06 | 49.46 | 49.87 | 00:00:00 | | 2016-05-09 | 17,844,600 | 50.49 | 50.59 | 50.00 | 50.07 | 00:00:00 | | 2016-05-10 | 22,741,500 | 50.33 | 51.10 | 50.19 | 51.02 | 00:00:00 | | 2016-05-11 | 23,910,700 | 51.13 | 51.78 | 51.00 | 51.05 | 00:00:00 | | 2016-05-17 | 27,803,500 | 51.72 | 51.73 | 50.36 | 50.51 | 00:00:00 | | 2016-05-18 | 24,803,200 | 50.48 | 51.14 | 50.30 | 50.81 | 00:00:00 | | 2016-05-24 | 34,621,600 | 50.70 | 51.71 | 50.40 | 51.59 | 00:00:00 | | 2016-05-25 | 24,040,200 | 51.92 | 52.49 | 51.79 | 52.12 | 00:00:00 | | 2016-05-27 | 17,653,700 | 51.92 | 52.32 | 51.77 | 52.32 | 00:00:00 | | 2016-05-31 | 37,137,700 | 52.26 | 53.00 | 52.08 | 53.00 | 00:00:00 | | 2016-06-03 | 23,081,300 | 52.38 | 52.42 | 51.60 | 51.79 | 00:00:00 | | 2016-06-06 | 18,109,300 | 51.99 | 52.35 | 51.89 | 52.13 | 00:00:00 | | 2016-06-08 | 21,089,400 | 52.02 | 52.44 | 51.87 | 52.04 | 00:00:00 | | 2016-06-09 | 20,203,000 | 52.00 | 52.00 | 51.49 | 51.62 | 00:00:00 | | 2016-06-10 | 25,698,900 | 51.05 | 52.05 | 51.04 | 51.48 | 00:00:00 | | 2016-06-13 | 82,852,600 | 49.58 | 50.72 | 49.06 | 50.14 | 00:00:00 | | 2016-06-14 | 42,159,100 | 49.90 | 50.10 | 49.57 | 49.83 | 00:00:00 | | 2016-06-15 | 33,559,600 | 49.78 | 50.12 | 49.69 | 49.69 | 00:00:00 | | 2016-06-24 | 125,445,600 | 49.81 | 50.94 | 49.52 | 49.83 | 00:00:00 | | 2016-06-27 | 50,216,300 | 49.10 | 49.15 | 48.04 | 48.43 | 00:00:00 | | 2016-06-30 | 28,334,000 | 50.72 | 51.30 | 50.50 | 51.17 | 00:00:00 | | 2016-07-01 | 21,396,300 | 51.13 | 51.72 | 51.07 | 51.16 | 00:00:00 | | 2016-07-05 | 24,400,400 | 50.83 | 51.28 | 50.74 | 51.17 | 00:00:00 | | 2016-07-08 | 28,216,800 | 51.73 | 52.36 | 51.55 | 52.30 | 00:00:00 | | 2016-07-11 | 21,890,300 | 52.50 | 52.83 | 52.47 | 52.59 | 00:00:00 | | 2016-07-12 | 27,039,400 | 52.94 | 53.40 | 52.79 | 53.21 | 00:00:00 | | 2016-07-13 | 25,227,400 | 53.56 | 53.86 | 53.18 | 53.51 | 00:00:00 | | 2016-07-18 | 31,049,600 | 53.70 | 54.34 | 53.55 | 53.96 | 00:00:00 | | 2016-07-19 | 50,267,400 | 53.71 | 53.90 | 52.93 | 53.09 | 00:00:00 | | 2016-07-20 | 88,998,100 | 56.15 | 56.84 | 55.53 | 55.91 | 00:00:00 | | 2016-07-28 | 37,237,400 | 56.00 | 56.37 | 55.72 | 56.21 | 00:00:00 | | 2016-07-29 | 30,397,300 | 56.26 | 56.76 | 56.05 | 56.68 | 00:00:00 | | 2016-08-02 | 35,029,000 | 56.85 | 56.90 | 56.31 | 56.58 | 00:00:00 | | 2016-08-03 | 22,058,200 | 56.68 | 57.11 | 56.49 | 56.97 | 00:00:00 | | 2016-08-04 | 26,466,400 | 56.80 | 57.52 | 56.67 | 57.39 | 00:00:00 | | 2016-08-05 | 28,299,500 | 57.65 | 58.21 | 57.45 | 57.96 | 00:00:00 | | 2016-08-08 | 19,291,900 | 58.06 | 58.09 | 57.78 | 58.06 | 00:00:00 | | 2016-08-09 | 16,850,300 | 58.17 | 58.50 | 58.02 | 58.20 | 00:00:00 | | 2016-08-10 | 15,661,100 | 58.16 | 58.32 | 57.82 | 58.02 | 00:00:00 | | 2016-08-11 | 18,133,800 | 58.03 | 58.45 | 58.03 | 58.30 | 00:00:00 | | 2016-08-12 | 21,608,200 | 58.03 | 58.19 | 57.62 | 57.94 | 00:00:00 | | 2016-08-15 | 18,741,300 | 58.01 | 58.50 | 57.96 | 58.12 | 00:00:00 | | 2016-08-16 | 20,523,500 | 57.61 | 57.62 | 57.27 | 57.44 | 00:00:00 | | 2016-08-17 | 18,770,500 | 57.54 | 57.68 | 57.23 | 57.56 | 00:00:00 | | 2016-08-18 | 14,211,600 | 57.42 | 57.70 | 57.27 | 57.60 | 00:00:00 | | 2016-08-19 | 17,249,300 | 57.43 | 57.73 | 57.20 | 57.62 | 00:00:00 | | 2016-08-22 | 15,214,300 | 57.60 | 57.75 | 57.26 | 57.67 | 00:00:00 | | 2016-08-25 | 18,552,600 | 57.88 | 58.29 | 57.78 | 58.17 | 00:00:00 | | 2016-08-26 | 20,898,600 | 58.28 | 58.70 | 57.69 | 58.03 | 00:00:00 | | 2016-08-29 | 16,217,900 | 58.18 | 58.60 | 58.10 | 58.10 | 00:00:00 | | 2016-08-30 | 16,930,200 | 57.98 | 58.19 | 57.61 | 57.89 | 00:00:00 | | 2016-08-31 | 20,519,500 | 57.65 | 57.80 | 57.30 | 57.46 | 00:00:00 | | 2016-09-01 | 26,075,400 | 57.01 | 57.82 | 57.01 | 57.59 | 00:00:00 | | 2016-09-02 | 18,858,800 | 57.67 | 58.19 | 57.42 | 57.67 | 00:00:00 | | 2016-09-06 | 16,224,300 | 57.78 | 57.80 | 57.21 | 57.61 | 00:00:00 | | 2016-09-07 | 17,493,400 | 57.47 | 57.84 | 57.41 | 57.66 | 00:00:00 | | 2016-09-08 | 19,972,500 | 57.63 | 57.79 | 57.18 | 57.43 | 00:00:00 | | 2016-09-12 | 28,765,900 | 56.00 | 57.21 | 55.61 | 57.05 | 00:00:00 | | 2016-09-20 | 17,384,000 | 57.35 | 57.35 | 56.75 | 56.81 | 00:00:00 | | 2016-09-21 | 33,232,300 | 57.51 | 57.85 | 57.08 | 57.76 | 00:00:00 | | 2016-09-22 | 19,732,200 | 57.92 | 58.00 | 57.63 | 57.82 | 00:00:00 | | 2016-09-23 | 19,825,300 | 57.87 | 57.91 | 57.38 | 57.43 | 00:00:00 | | 2016-09-26 | 20,671,700 | 57.08 | 57.14 | 56.83 | 56.90 | 00:00:00 | | 2016-09-29 | 25,188,300 | 57.81 | 58.17 | 57.21 | 57.40 | 00:00:00 | | 2016-09-30 | 29,814,900 | 57.57 | 57.77 | 57.34 | 57.60 | 00:00:00 | | 2016-10-03 | 19,153,400 | 57.41 | 57.55 | 57.06 | 57.42 | 00:00:00 | | 2016-10-06 | 16,188,900 | 57.74 | 57.86 | 57.28 | 57.74 | 00:00:00 | | 2016-10-07 | 20,058,100 | 57.85 | 57.98 | 57.42 | 57.80 | 00:00:00 | | 2016-10-10 | 18,084,400 | 57.91 | 58.39 | 57.87 | 58.04 | 00:00:00 | | 2016-10-12 | 22,023,700 | 57.11 | 57.27 | 56.40 | 57.11 | 00:00:00 | | 2016-10-14 | 27,104,200 | 57.12 | 57.74 | 57.12 | 57.42 | 00:00:00 | | 2016-10-17 | 23,695,000 | 57.36 | 57.46 | 56.87 | 57.22 | 00:00:00 | | 2016-10-18 | 18,631,500 | 57.53 | 57.95 | 57.41 | 57.66 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 > >> |
|
