|
 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 | | | Date | Volume | Open | High | Low | Close | Time | | 2017-07-28 | 17,472,880 | 72.67 | 73.31 | 72.54 | 73.04 | 00:00:00 | | 2017-07-31 | 23,151,962 | 73.30 | 73.44 | 72.41 | 72.70 | 00:00:00 | | 2017-08-01 | 19,060,885 | 73.10 | 73.42 | 72.49 | 72.58 | 00:00:00 | | 2017-08-02 | 26,405,096 | 72.55 | 72.56 | 71.45 | 72.26 | 00:00:00 | | 2017-08-03 | 17,937,522 | 72.19 | 72.44 | 71.85 | 72.15 | 00:00:00 | | 2017-08-04 | 22,579,000 | 72.40 | 73.04 | 72.24 | 72.68 | 00:00:00 | | 2017-08-07 | 18,705,700 | 72.80 | 72.90 | 72.26 | 72.40 | 00:00:00 | | 2017-08-08 | 21,446,993 | 72.09 | 73.13 | 71.75 | 72.79 | 00:00:00 | | 2017-08-09 | 20,401,071 | 72.25 | 72.51 | 72.05 | 72.47 | 00:00:00 | | 2017-08-10 | 23,153,711 | 71.90 | 72.19 | 71.35 | 71.41 | 00:00:00 | | 2017-08-11 | 21,121,250 | 71.61 | 72.70 | 71.28 | 72.50 | 00:00:00 | | 2017-08-14 | 19,756,773 | 73.06 | 73.72 | 72.95 | 73.59 | 00:00:00 | | 2017-08-15 | 17,791,179 | 73.59 | 73.59 | 73.04 | 73.22 | 00:00:00 | | 2017-08-16 | 17,814,317 | 73.34 | 74.10 | 73.17 | 73.65 | 00:00:00 | | 2017-08-17 | 21,834,250 | 73.58 | 73.87 | 72.40 | 72.40 | 00:00:00 | | 2017-08-18 | 18,215,276 | 72.27 | 72.84 | 71.93 | 72.49 | 00:00:00 | | 2017-08-21 | 17,656,716 | 72.47 | 72.48 | 71.70 | 72.15 | 00:00:00 | | 2017-08-22 | 14,183,146 | 72.35 | 73.24 | 72.35 | 73.16 | 00:00:00 | | 2017-08-23 | 13,586,784 | 72.96 | 73.15 | 72.53 | 72.72 | 00:00:00 | | 2017-08-24 | 15,980,144 | 72.74 | 72.86 | 72.07 | 72.69 | 00:00:00 | | 2017-08-25 | 12,574,503 | 72.86 | 73.35 | 72.48 | 72.82 | 00:00:00 | | 2017-08-28 | 14,112,777 | 73.06 | 73.09 | 72.55 | 72.83 | 00:00:00 | | 2017-08-29 | 11,325,418 | 72.25 | 73.16 | 72.05 | 73.05 | 00:00:00 | | 2017-08-30 | 16,826,094 | 73.01 | 74.21 | 72.83 | 74.01 | 00:00:00 | | 2017-08-31 | 26,688,077 | 74.03 | 74.96 | 73.80 | 74.77 | 00:00:00 | | 2017-09-01 | 21,593,192 | 74.71 | 74.74 | 73.64 | 73.94 | 00:00:00 | | 2017-09-05 | 21,432,599 | 73.34 | 73.89 | 72.98 | 73.61 | 00:00:00 | | 2017-09-06 | 15,945,136 | 73.74 | 74.04 | 73.35 | 73.40 | 00:00:00 | | 2017-09-07 | 17,165,518 | 73.68 | 74.60 | 73.60 | 74.34 | 00:00:00 | | 2017-09-08 | 14,474,383 | 74.33 | 74.44 | 73.84 | 73.98 | 00:00:00 | | 2017-09-11 | 17,428,067 | 74.31 | 74.95 | 74.31 | 74.76 | 00:00:00 | | 2017-09-12 | 14,003,880 | 74.76 | 75.24 | 74.37 | 74.68 | 00:00:00 | | 2017-09-13 | 12,998,629 | 74.93 | 75.23 | 74.55 | 75.21 | 00:00:00 | | 2017-09-14 | 15,373,384 | 75.00 | 75.49 | 74.52 | 74.77 | 00:00:00 | | 2017-09-15 | 37,901,927 | 74.83 | 75.39 | 74.07 | 75.31 | 00:00:00 | | 2017-09-18 | 22,730,355 | 75.23 | 75.97 | 75.04 | 75.16 | 00:00:00 | | 2017-09-19 | 15,606,870 | 75.21 | 75.71 | 75.01 | 75.44 | 00:00:00 | | 2017-09-20 | 20,415,084 | 75.35 | 75.55 | 74.31 | 74.94 | 00:00:00 | | 2017-09-21 | 19,038,998 | 75.11 | 75.24 | 74.11 | 74.21 | 00:00:00 | | 2017-09-22 | 13,969,937 | 73.99 | 74.51 | 73.85 | 74.41 | 00:00:00 | | 2017-09-25 | 23,502,422 | 74.09 | 74.25 | 72.92 | 73.26 | 00:00:00 | | 2017-09-26 | 17,105,469 | 73.67 | 73.81 | 72.99 | 73.26 | 00:00:00 | | 2017-09-27 | 18,934,048 | 73.55 | 74.17 | 73.17 | 73.85 | 00:00:00 | | 2017-09-28 | 10,814,063 | 73.54 | 73.97 | 73.31 | 73.87 | 00:00:00 | | 2017-09-29 | 16,700,435 | 73.94 | 74.54 | 73.88 | 74.49 | 00:00:00 | | 2017-10-02 | 15,210,338 | 74.71 | 75.01 | 74.30 | 74.61 | 00:00:00 | | 2017-10-03 | 11,935,853 | 74.67 | 74.88 | 74.20 | 74.26 | 00:00:00 | | 2017-10-04 | 13,287,346 | 74.00 | 74.72 | 73.71 | 74.69 | 00:00:00 | | 2017-10-05 | 20,656,238 | 75.22 | 76.12 | 74.96 | 75.97 | 00:00:00 | | 2017-10-06 | 13,692,791 | 75.67 | 76.03 | 75.54 | 76.00 | 00:00:00 | | 2017-10-09 | 11,364,275 | 75.97 | 76.55 | 75.86 | 76.29 | 00:00:00 | | 2017-10-10 | 13,734,627 | 76.33 | 76.63 | 76.14 | 76.29 | 00:00:00 | | 2017-10-11 | 14,780,652 | 76.36 | 76.46 | 75.95 | 76.42 | 00:00:00 | | 2017-10-12 | 16,778,148 | 76.49 | 77.29 | 76.37 | 77.12 | 00:00:00 | | 2017-10-13 | 15,250,772 | 77.59 | 77.87 | 77.29 | 77.49 | 00:00:00 | | 2017-10-16 | 12,331,147 | 77.42 | 77.81 | 77.35 | 77.65 | 00:00:00 | | 2017-10-17 | 15,953,665 | 77.47 | 77.62 | 77.25 | 77.59 | 00:00:00 | | 2017-10-18 | 13,147,124 | 77.67 | 77.85 | 77.37 | 77.61 | 00:00:00 | | 2017-10-19 | 14,982,129 | 77.57 | 77.93 | 77.35 | 77.91 | 00:00:00 | | 2017-10-20 | 22,517,092 | 78.32 | 78.97 | 78.22 | 78.81 | 00:00:00 | | 2017-10-23 | 20,479,731 | 78.99 | 79.34 | 78.76 | 78.83 | 00:00:00 | | 2017-10-24 | 16,613,928 | 78.90 | 79.20 | 78.46 | 78.86 | 00:00:00 | | 2017-10-25 | 19,714,512 | 78.58 | 79.10 | 78.01 | 78.63 | 00:00:00 | | 2017-10-26 | 29,181,652 | 79.20 | 79.42 | 78.75 | 78.76 | 00:00:00 | | 2017-10-27 | 70,877,350 | 84.37 | 86.20 | 83.61 | 83.81 | 00:00:00 | | 2017-10-30 | 31,291,801 | 83.70 | 84.33 | 83.11 | 83.89 | 00:00:00 | | 2017-10-31 | 26,728,947 | 84.36 | 84.36 | 83.11 | 83.18 | 00:00:00 | | 2017-11-01 | 22,039,635 | 83.68 | 83.76 | 82.88 | 83.18 | 00:00:00 | | 2017-11-02 | 23,822,964 | 83.35 | 84.46 | 83.12 | 84.05 | 00:00:00 | | 2017-11-03 | 17,569,120 | 84.08 | 84.54 | 83.40 | 84.14 | 00:00:00 | | 2017-11-06 | 19,039,847 | 84.20 | 84.70 | 84.08 | 84.47 | 00:00:00 | | 2017-11-07 | 17,152,583 | 84.77 | 84.90 | 83.93 | 84.27 | 00:00:00 | | 2017-12-14 | 19,080,106 | 85.43 | 85.87 | 84.53 | 84.69 | 00:00:00 | | 2017-12-15 | 52,430,167 | 85.26 | 87.09 | 84.88 | 86.85 | 00:00:00 | | 2017-12-18 | 21,551,076 | 87.12 | 87.50 | 86.23 | 86.38 | 00:00:00 | | 2017-12-19 | 23,241,979 | 86.35 | 86.35 | 85.27 | 85.83 | 00:00:00 | | 2017-12-20 | 23,425,009 | 86.20 | 86.30 | 84.71 | 85.52 | 00:00:00 | | 2017-12-21 | 16,638,402 | 86.05 | 86.10 | 85.40 | 85.50 | 00:00:00 | | 2017-12-22 | 14,033,977 | 85.40 | 85.63 | 84.92 | 85.51 | 00:00:00 | | 2017-12-26 | 9,737,412 | 85.31 | 85.53 | 85.03 | 85.40 | 00:00:00 | | 2017-12-27 | 13,000,828 | 85.65 | 85.98 | 85.22 | 85.71 | 00:00:00 | | 2017-12-28 | 9,872,795 | 85.90 | 85.93 | 85.55 | 85.72 | 00:00:00 | | 2017-12-29 | 18,162,779 | 85.63 | 86.05 | 85.50 | 85.54 | 00:00:00 | | 2018-01-02 | 21,993,101 | 86.13 | 86.31 | 85.50 | 85.95 | 00:00:00 | | 2018-01-03 | 24,173,064 | 86.06 | 86.51 | 85.97 | 86.35 | 00:00:00 | | 2018-01-04 | 21,145,985 | 86.59 | 87.66 | 86.57 | 87.11 | 00:00:00 | | 2018-01-05 | 22,526,563 | 87.66 | 88.41 | 87.43 | 88.19 | 00:00:00 | | 2018-01-08 | 20,293,930 | 88.20 | 88.58 | 87.60 | 88.28 | 00:00:00 | | 2018-01-09 | 19,390,427 | 88.65 | 88.73 | 87.86 | 88.22 | 00:00:00 | | 2018-01-10 | 18,129,153 | 87.86 | 88.19 | 87.41 | 87.82 | 00:00:00 | | 2018-01-11 | 16,529,868 | 88.13 | 88.13 | 87.24 | 88.08 | 00:00:00 | | 2018-01-12 | 24,000,439 | 88.67 | 89.78 | 88.45 | 89.60 | 00:00:00 | | 2018-01-16 | 35,945,428 | 90.10 | 90.79 | 88.01 | 88.35 | 00:00:00 | | 2018-01-17 | 24,659,472 | 89.08 | 90.28 | 88.75 | 90.14 | 00:00:00 | | 2018-01-18 | 22,931,303 | 89.80 | 90.67 | 89.66 | 90.10 | 00:00:00 | | 2018-01-19 | 34,896,964 | 90.14 | 90.61 | 89.66 | 90.00 | 00:00:00 | | 2018-01-22 | 23,190,700 | 90.00 | 91.62 | 89.74 | 91.61 | 00:00:00 | | 2018-01-23 | 22,283,365 | 91.90 | 92.30 | 91.54 | 91.90 | 00:00:00 | | 2018-01-24 | 32,107,765 | 92.55 | 93.43 | 91.58 | 91.82 | 00:00:00 | | 2018-01-25 | 23,983,094 | 92.47 | 93.24 | 91.93 | 92.33 | 00:00:00 | | 2018-01-26 | 26,348,999 | 93.12 | 94.06 | 92.58 | 94.06 | 00:00:00 | | 2018-01-29 | 30,409,620 | 95.14 | 95.45 | 93.72 | 93.92 | 00:00:00 | | 2018-01-30 | 34,153,798 | 93.30 | 93.66 | 92.10 | 92.74 | 00:00:00 | | 2018-01-31 | 44,284,284 | 93.75 | 95.40 | 93.51 | 95.01 | 00:00:00 | | 2018-02-01 | 46,645,657 | 94.79 | 96.07 | 93.58 | 94.26 | 00:00:00 | | 2018-02-02 | 47,076,959 | 93.64 | 93.97 | 91.50 | 91.78 | 00:00:00 | | 2018-02-05 | 42,253,469 | 90.56 | 93.24 | 88.00 | 88.00 | 00:00:00 | | 2018-02-06 | 66,157,030 | 86.89 | 91.48 | 85.25 | 91.33 | 00:00:00 | | 2018-02-07 | 40,340,551 | 90.49 | 91.77 | 89.20 | 89.61 | 00:00:00 | | 2018-02-08 | 47,485,202 | 89.71 | 89.88 | 84.76 | 85.01 | 00:00:00 | | 2018-02-09 | 57,408,480 | 86.30 | 88.93 | 83.83 | 88.18 | 00:00:00 | | 2018-02-12 | 35,501,368 | 88.74 | 89.78 | 87.93 | 89.13 | 00:00:00 | | 2018-02-13 | 26,200,053 | 88.93 | 90.00 | 87.80 | 89.83 | 00:00:00 | | 2018-02-14 | 34,314,101 | 88.51 | 90.99 | 88.41 | 90.81 | 00:00:00 | | 2018-02-15 | 27,407,914 | 91.21 | 92.72 | 90.62 | 92.66 | 00:00:00 | | 2018-02-16 | 30,188,535 | 92.45 | 93.50 | 91.80 | 92.00 | 00:00:00 | | 2018-02-20 | 30,107,057 | 91.48 | 93.06 | 91.01 | 92.72 | 00:00:00 | | 2018-02-21 | 26,081,953 | 92.98 | 93.36 | 91.49 | 91.49 | 00:00:00 | | 2018-02-22 | 22,723,756 | 92.05 | 92.73 | 91.36 | 91.73 | 00:00:00 | | 2018-02-23 | 25,779,955 | 92.75 | 94.07 | 92.36 | 94.06 | 00:00:00 | | 2018-02-26 | 29,760,276 | 94.40 | 95.45 | 94.25 | 95.42 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 > >> |
|
