|
 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 | | 2016-10-18 | 18,631,500 | 57.53 | 57.95 | 57.41 | 57.66 | 00:00:00 | | 2016-10-19 | 22,830,800 | 57.47 | 57.84 | 57.40 | 57.53 | 00:00:00 | | 2016-10-20 | 49,455,600 | 57.50 | 57.52 | 56.66 | 57.25 | 00:00:00 | | 2016-10-21 | 79,974,200 | 60.28 | 60.45 | 59.49 | 59.66 | 00:00:00 | | 2016-10-25 | 35,137,200 | 60.85 | 61.37 | 60.80 | 60.99 | 00:00:00 | | 2016-10-26 | 29,825,100 | 60.81 | 61.20 | 60.47 | 60.63 | 00:00:00 | | 2016-10-27 | 28,479,900 | 60.61 | 60.83 | 60.09 | 60.10 | 00:00:00 | | 2016-10-28 | 33,323,400 | 60.01 | 60.52 | 59.58 | 59.87 | 00:00:00 | | 2016-10-31 | 26,405,800 | 60.16 | 60.42 | 59.92 | 59.92 | 00:00:00 | | 2016-11-03 | 21,205,400 | 59.53 | 59.64 | 59.11 | 59.21 | 00:00:00 | | 2016-11-04 | 28,619,500 | 58.65 | 59.28 | 58.52 | 58.71 | 00:00:00 | | 2016-11-09 | 48,081,600 | 60.00 | 60.59 | 59.20 | 60.17 | 00:00:00 | | 2016-11-10 | 57,796,200 | 60.48 | 60.49 | 57.63 | 58.70 | 00:00:00 | | 2016-11-14 | 40,861,900 | 59.02 | 59.08 | 57.28 | 58.12 | 00:00:00 | | 2016-11-21 | 19,563,200 | 60.50 | 60.97 | 60.42 | 60.86 | 00:00:00 | | 2016-11-25 | 8,370,500 | 60.30 | 60.53 | 60.13 | 60.53 | 00:00:00 | | 2016-11-28 | 20,603,800 | 60.34 | 61.02 | 60.21 | 60.61 | 00:00:00 | | 2016-12-07 | 29,769,100 | 60.01 | 61.38 | 59.80 | 61.37 | 00:00:00 | | 2016-12-08 | 21,043,400 | 61.30 | 61.58 | 60.84 | 61.01 | 00:00:00 | | 2016-12-09 | 26,670,800 | 61.18 | 61.99 | 61.13 | 61.97 | 00:00:00 | | 2016-12-13 | 35,046,300 | 62.50 | 63.42 | 62.24 | 62.98 | 00:00:00 | | 2016-12-14 | 29,272,800 | 63.00 | 63.45 | 62.53 | 62.68 | 00:00:00 | | 2016-12-15 | 27,655,900 | 62.70 | 63.15 | 62.30 | 62.58 | 00:00:00 | | 2016-12-16 | 42,204,700 | 62.95 | 62.95 | 62.12 | 62.30 | 00:00:00 | | 2016-12-20 | 25,389,900 | 63.69 | 63.80 | 63.03 | 63.54 | 00:00:00 | | 2016-12-21 | 17,071,800 | 63.43 | 63.70 | 63.12 | 63.54 | 00:00:00 | | 2016-12-22 | 22,155,200 | 63.84 | 64.10 | 63.41 | 63.55 | 00:00:00 | | 2016-12-23 | 12,398,000 | 63.45 | 63.54 | 62.80 | 63.24 | 00:00:00 | | 2016-12-28 | 14,247,400 | 63.40 | 63.40 | 62.83 | 62.99 | 00:00:00 | | 2016-12-29 | 10,181,600 | 62.86 | 63.20 | 62.73 | 62.90 | 00:00:00 | | 2017-01-03 | 20,460,500 | 62.79 | 62.84 | 62.13 | 62.58 | 00:00:00 | | 2017-01-09 | 20,256,600 | 62.76 | 63.08 | 62.54 | 62.64 | 00:00:00 | | 2017-01-18 | 19,646,500 | 62.67 | 62.70 | 62.12 | 62.50 | 00:00:00 | | 2017-01-19 | 18,435,500 | 62.24 | 62.98 | 62.20 | 62.30 | 00:00:00 | | 2017-01-20 | 29,467,500 | 62.67 | 62.82 | 62.37 | 62.74 | 00:00:00 | | 2017-01-23 | 22,914,000 | 62.70 | 63.12 | 62.57 | 62.96 | 00:00:00 | | 2017-01-24 | 24,629,500 | 63.20 | 63.74 | 62.94 | 63.52 | 00:00:00 | | 2017-01-25 | 23,672,700 | 63.95 | 64.10 | 63.45 | 63.68 | 00:00:00 | | 2017-01-26 | 41,305,600 | 64.12 | 64.54 | 63.55 | 64.27 | 00:00:00 | | 2017-01-27 | 44,364,400 | 65.39 | 65.91 | 64.89 | 65.78 | 00:00:00 | | 2017-01-31 | 25,104,100 | 64.86 | 65.15 | 64.26 | 64.65 | 00:00:00 | | 2017-02-01 | 39,410,400 | 64.36 | 64.62 | 63.47 | 63.58 | 00:00:00 | | 2017-02-02 | 45,664,800 | 63.25 | 63.41 | 62.75 | 63.17 | 00:00:00 | | 2017-02-03 | 30,065,800 | 63.50 | 63.70 | 63.07 | 63.68 | 00:00:00 | | 2017-02-06 | 19,503,200 | 63.50 | 63.65 | 63.14 | 63.64 | 00:00:00 | | 2017-02-07 | 20,233,400 | 63.74 | 63.78 | 63.23 | 63.43 | 00:00:00 | | 2017-02-08 | 17,884,200 | 63.57 | 63.81 | 63.22 | 63.34 | 00:00:00 | | 2017-02-09 | 22,611,900 | 63.52 | 64.44 | 63.32 | 64.06 | 00:00:00 | | 2017-02-13 | 22,085,600 | 64.24 | 64.86 | 64.13 | 64.72 | 00:00:00 | | 2017-02-14 | 23,065,900 | 64.41 | 64.72 | 64.02 | 64.57 | 00:00:00 | | 2017-02-15 | 16,917,000 | 64.50 | 64.57 | 64.16 | 64.53 | 00:00:00 | | 2017-02-16 | 20,524,700 | 64.74 | 65.24 | 64.44 | 64.52 | 00:00:00 | | 2017-02-17 | 21,234,600 | 64.47 | 64.69 | 64.30 | 64.62 | 00:00:00 | | 2017-02-21 | 19,384,900 | 64.61 | 64.95 | 64.45 | 64.49 | 00:00:00 | | 2017-02-24 | 21,705,200 | 64.53 | 64.80 | 64.14 | 64.62 | 00:00:00 | | 2017-02-27 | 15,850,400 | 64.54 | 64.54 | 64.05 | 64.23 | 00:00:00 | | 2017-04-03 | 20,352,800 | 65.81 | 65.94 | 65.19 | 65.55 | 00:00:00 | | 2017-04-13 | 17,755,800 | 65.29 | 65.86 | 64.95 | 64.95 | 00:00:00 | | 2017-04-17 | 16,609,700 | 65.04 | 65.49 | 65.01 | 65.48 | 00:00:00 | | 2017-04-24 | 29,715,500 | 67.48 | 67.66 | 67.10 | 67.53 | 00:00:00 | | 2017-05-02 | 23,519,500 | 69.71 | 69.71 | 69.13 | 69.30 | 00:00:00 | | 2017-05-03 | 28,751,500 | 69.38 | 69.38 | 68.71 | 69.08 | 00:00:00 | | 2017-05-04 | 21,502,600 | 69.03 | 69.08 | 68.64 | 68.81 | 00:00:00 | | 2017-05-05 | 18,882,800 | 68.90 | 69.03 | 68.49 | 69.00 | 00:00:00 | | 2017-05-08 | 18,550,800 | 68.97 | 69.05 | 68.42 | 68.94 | 00:00:00 | | 2017-05-09 | 22,411,400 | 68.86 | 69.28 | 68.68 | 69.04 | 00:00:00 | | 2017-05-10 | 17,905,200 | 68.99 | 69.56 | 68.92 | 69.31 | 00:00:00 | | 2017-05-12 | 17,073,000 | 68.61 | 68.61 | 68.04 | 68.38 | 00:00:00 | | 2017-05-15 | 30,705,323 | 68.14 | 68.48 | 67.57 | 68.43 | 00:00:00 | | 2017-05-16 | 33,250,702 | 68.23 | 69.44 | 68.16 | 69.41 | 00:00:00 | | 2017-05-17 | 29,964,198 | 68.89 | 69.10 | 67.43 | 67.48 | 00:00:00 | | 2017-05-18 | 24,789,790 | 67.40 | 68.13 | 67.14 | 67.71 | 00:00:00 | | 2017-05-19 | 26,496,478 | 67.50 | 68.10 | 67.43 | 67.69 | 00:00:00 | | 2017-05-22 | 15,484,530 | 67.89 | 68.50 | 67.50 | 68.45 | 00:00:00 | | 2017-05-23 | 15,347,877 | 68.72 | 68.75 | 68.38 | 68.68 | 00:00:00 | | 2017-05-24 | 14,422,965 | 68.87 | 68.88 | 68.45 | 68.77 | 00:00:00 | | 2017-05-25 | 21,702,912 | 68.97 | 69.88 | 68.91 | 69.62 | 00:00:00 | | 2017-05-26 | 19,644,260 | 69.80 | 70.22 | 69.52 | 69.96 | 00:00:00 | | 2017-05-30 | 16,901,792 | 69.79 | 70.41 | 69.77 | 70.41 | 00:00:00 | | 2017-05-31 | 29,538,356 | 70.53 | 70.74 | 69.81 | 69.84 | 00:00:00 | | 2017-06-01 | 21,066,468 | 70.24 | 70.61 | 69.45 | 70.10 | 00:00:00 | | 2017-06-02 | 34,586,054 | 70.44 | 71.86 | 70.24 | 71.76 | 00:00:00 | | 2017-06-05 | 29,507,429 | 71.97 | 72.89 | 71.81 | 72.28 | 00:00:00 | | 2017-06-06 | 31,220,057 | 72.30 | 72.62 | 72.27 | 72.52 | 00:00:00 | | 2017-06-07 | 21,895,156 | 72.64 | 72.77 | 71.95 | 72.39 | 00:00:00 | | 2017-06-08 | 23,982,410 | 72.51 | 72.52 | 71.50 | 71.95 | 00:00:00 | | 2017-06-09 | 48,619,420 | 72.04 | 72.08 | 68.59 | 70.32 | 00:00:00 | | 2017-06-12 | 47,363,986 | 69.25 | 69.94 | 68.13 | 69.78 | 00:00:00 | | 2017-06-13 | 24,815,455 | 70.02 | 70.82 | 69.96 | 70.65 | 00:00:00 | | 2017-06-14 | 25,271,276 | 70.91 | 71.10 | 69.43 | 70.27 | 00:00:00 | | 2017-06-15 | 25,701,569 | 69.27 | 70.21 | 68.80 | 69.90 | 00:00:00 | | 2017-06-16 | 46,911,637 | 69.73 | 70.03 | 69.22 | 70.00 | 00:00:00 | | 2017-06-19 | 23,146,852 | 70.50 | 70.95 | 70.35 | 70.87 | 00:00:00 | | 2017-06-20 | 20,775,590 | 70.82 | 70.87 | 69.87 | 69.91 | 00:00:00 | | 2017-06-21 | 19,190,623 | 70.21 | 70.62 | 69.94 | 70.27 | 00:00:00 | | 2017-06-22 | 22,222,851 | 70.54 | 70.59 | 69.71 | 70.26 | 00:00:00 | | 2017-06-23 | 23,176,418 | 70.09 | 71.25 | 69.92 | 71.21 | 00:00:00 | | 2017-06-26 | 19,308,122 | 71.40 | 71.71 | 70.45 | 70.53 | 00:00:00 | | 2017-06-27 | 24,862,560 | 70.11 | 70.18 | 69.18 | 69.21 | 00:00:00 | | 2017-06-28 | 25,226,070 | 69.21 | 69.84 | 68.79 | 69.80 | 00:00:00 | | 2017-06-29 | 28,231,562 | 69.38 | 69.49 | 68.09 | 68.49 | 00:00:00 | | 2017-06-30 | 23,039,328 | 68.78 | 69.38 | 68.74 | 68.93 | 00:00:00 | | 2017-07-03 | 16,165,500 | 69.33 | 69.60 | 68.02 | 68.17 | 00:00:00 | | 2017-07-05 | 20,174,523 | 68.26 | 69.44 | 68.22 | 69.08 | 00:00:00 | | 2017-07-06 | 20,776,555 | 68.27 | 68.78 | 68.12 | 68.57 | 00:00:00 | | 2017-07-07 | 15,897,154 | 68.70 | 69.84 | 68.70 | 69.46 | 00:00:00 | | 2017-07-10 | 14,903,400 | 69.46 | 70.25 | 69.20 | 69.98 | 00:00:00 | | 2017-07-11 | 16,880,205 | 70.00 | 70.68 | 69.75 | 69.99 | 00:00:00 | | 2017-07-12 | 17,382,861 | 70.69 | 71.28 | 70.55 | 71.15 | 00:00:00 | | 2017-07-13 | 20,149,208 | 71.50 | 72.04 | 71.31 | 71.77 | 00:00:00 | | 2017-07-14 | 25,689,303 | 72.24 | 73.27 | 71.96 | 72.78 | 00:00:00 | | 2017-07-17 | 21,481,069 | 72.80 | 73.45 | 72.72 | 73.35 | 00:00:00 | | 2017-07-18 | 26,150,272 | 73.09 | 73.39 | 72.66 | 73.30 | 00:00:00 | | 2017-07-19 | 21,769,229 | 73.50 | 74.04 | 73.45 | 73.86 | 00:00:00 | | 2017-07-20 | 34,174,677 | 74.18 | 74.30 | 73.28 | 74.22 | 00:00:00 | | 2017-07-21 | 45,302,930 | 73.45 | 74.29 | 73.17 | 73.79 | 00:00:00 | | 2017-07-24 | 20,836,422 | 73.53 | 73.75 | 73.13 | 73.60 | 00:00:00 | | 2017-07-25 | 21,522,189 | 73.80 | 74.31 | 73.50 | 74.19 | 00:00:00 | | 2017-07-26 | 15,850,344 | 74.34 | 74.38 | 73.81 | 74.05 | 00:00:00 | | 2017-07-27 | 35,518,251 | 73.76 | 74.42 | 72.32 | 73.16 | 00:00:00 | | 2017-07-28 | 17,472,880 | 72.67 | 73.31 | 72.54 | 73.04 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 > >> |
|
