|
 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 | | 2018-02-26 | 29,760,276 | 94.40 | 95.45 | 94.25 | 95.42 | 00:00:00 | | 2018-02-27 | 25,540,755 | 95.74 | 95.84 | 94.20 | 94.20 | 00:00:00 | | 2018-02-28 | 29,314,525 | 94.84 | 95.71 | 93.63 | 93.77 | 00:00:00 | | 2018-03-01 | 37,135,561 | 93.99 | 94.57 | 91.84 | 92.85 | 00:00:00 | | 2018-03-02 | 32,830,389 | 91.58 | 93.15 | 90.86 | 93.05 | 00:00:00 | | 2018-03-05 | 23,901,578 | 92.34 | 94.27 | 92.26 | 93.64 | 00:00:00 | | 2018-03-06 | 22,175,776 | 94.34 | 94.49 | 92.94 | 93.32 | 00:00:00 | | 2018-03-07 | 26,716,127 | 93.16 | 93.94 | 92.43 | 93.86 | 00:00:00 | | 2018-03-08 | 24,861,307 | 94.27 | 95.10 | 93.77 | 94.43 | 00:00:00 | | 2018-03-09 | 36,145,524 | 95.29 | 96.54 | 95.00 | 96.54 | 00:00:00 | | 2018-03-12 | 25,333,720 | 96.50 | 97.21 | 96.04 | 96.77 | 00:00:00 | | 2018-03-13 | 34,445,391 | 97.00 | 97.24 | 93.97 | 94.41 | 00:00:00 | | 2018-03-14 | 31,576,898 | 95.12 | 95.41 | 93.50 | 93.85 | 00:00:00 | | 2018-03-15 | 26,279,014 | 93.53 | 94.58 | 92.83 | 94.18 | 00:00:00 | | 2018-03-16 | 47,329,521 | 94.68 | 95.38 | 93.92 | 94.60 | 00:00:00 | | 2018-03-19 | 31,752,589 | 93.74 | 93.90 | 92.11 | 92.89 | 00:00:00 | | 2018-03-20 | 21,787,780 | 93.05 | 93.77 | 93.00 | 93.13 | 00:00:00 | | 2018-03-21 | 23,753,263 | 92.93 | 94.05 | 92.21 | 92.48 | 00:00:00 | | 2018-03-22 | 37,578,166 | 91.27 | 91.75 | 89.66 | 89.79 | 00:00:00 | | 2018-03-23 | 42,159,397 | 89.50 | 90.46 | 87.08 | 87.18 | 00:00:00 | | 2018-03-26 | 55,031,149 | 90.61 | 94.00 | 90.40 | 93.78 | 00:00:00 | | 2018-03-27 | 53,704,562 | 94.94 | 95.14 | 88.51 | 89.47 | 00:00:00 | | 2018-03-28 | 52,501,146 | 89.82 | 91.23 | 88.87 | 89.39 | 00:00:00 | | 2018-03-29 | 45,867,548 | 90.18 | 92.29 | 88.40 | 91.27 | 00:00:00 | | 2018-04-02 | 48,515,417 | 90.47 | 90.88 | 87.51 | 88.52 | 00:00:00 | | 2018-04-03 | 37,213,837 | 89.58 | 90.05 | 87.89 | 89.71 | 00:00:00 | | 2018-04-04 | 35,559,956 | 87.85 | 92.76 | 87.73 | 92.33 | 00:00:00 | | 2018-04-05 | 29,771,881 | 92.44 | 93.07 | 91.40 | 92.38 | 00:00:00 | | 2018-04-06 | 38,026,000 | 91.49 | 92.46 | 89.48 | 90.23 | 00:00:00 | | 2018-04-09 | 31,533,943 | 91.04 | 93.17 | 90.62 | 90.77 | 00:00:00 | | 2018-04-10 | 26,939,883 | 92.39 | 93.28 | 91.64 | 92.88 | 00:00:00 | | 2018-04-11 | 24,872,110 | 92.01 | 93.29 | 91.48 | 91.86 | 00:00:00 | | 2018-04-12 | 26,758,879 | 92.43 | 94.16 | 92.43 | 93.58 | 00:00:00 | | 2018-04-13 | 23,346,063 | 94.05 | 94.18 | 92.44 | 93.08 | 00:00:00 | | 2018-04-16 | 20,288,083 | 94.07 | 94.66 | 93.42 | 94.17 | 00:00:00 | | 2018-04-17 | 26,771,000 | 95.00 | 96.54 | 94.88 | 96.07 | 00:00:00 | | 2018-04-18 | 21,043,287 | 96.22 | 96.72 | 95.52 | 96.44 | 00:00:00 | | 2018-04-19 | 23,552,541 | 96.44 | 97.07 | 95.34 | 96.11 | 00:00:00 | | 2018-04-20 | 31,154,377 | 95.91 | 96.11 | 94.05 | 95.00 | 00:00:00 | | 2018-04-23 | 22,331,829 | 95.74 | 96.29 | 94.63 | 95.35 | 00:00:00 | | 2018-04-24 | 34,524,799 | 96.24 | 96.47 | 92.41 | 93.12 | 00:00:00 | | 2018-04-25 | 33,729,257 | 93.30 | 93.30 | 90.28 | 92.31 | 00:00:00 | | 2018-04-26 | 42,529,043 | 93.55 | 95.15 | 93.10 | 94.26 | 00:00:00 | | 2018-04-27 | 48,272,780 | 97.60 | 97.90 | 93.91 | 95.82 | 00:00:00 | | 2018-04-30 | 41,092,315 | 96.33 | 96.40 | 93.15 | 93.52 | 00:00:00 | | 2018-05-01 | 31,408,927 | 93.21 | 95.29 | 92.79 | 95.00 | 00:00:00 | | 2018-05-02 | 27,471,002 | 94.99 | 95.17 | 93.19 | 93.51 | 00:00:00 | | 2018-05-03 | 31,142,497 | 92.96 | 94.93 | 92.45 | 94.07 | 00:00:00 | | 2018-05-04 | 22,531,325 | 93.32 | 95.37 | 92.92 | 95.16 | 00:00:00 | | 2018-05-07 | 24,242,019 | 95.17 | 96.71 | 95.10 | 96.22 | 00:00:00 | | 2018-05-08 | 23,484,589 | 95.85 | 96.16 | 95.06 | 95.81 | 00:00:00 | | 2018-05-09 | 27,327,410 | 96.01 | 96.97 | 95.05 | 96.94 | 00:00:00 | | 2018-05-10 | 22,388,119 | 97.46 | 97.95 | 97.05 | 97.91 | 00:00:00 | | 2018-05-11 | 16,778,316 | 97.80 | 97.87 | 97.04 | 97.70 | 00:00:00 | | 2018-05-14 | 19,454,124 | 97.92 | 98.69 | 97.31 | 98.03 | 00:00:00 | | 2018-05-15 | 24,594,010 | 97.24 | 97.85 | 96.34 | 97.32 | 00:00:00 | | 2018-05-16 | 17,384,742 | 97.36 | 97.40 | 96.62 | 97.15 | 00:00:00 | | 2018-05-17 | 17,246,716 | 96.76 | 97.54 | 95.83 | 96.18 | 00:00:00 | | 2018-05-18 | 17,865,840 | 96.01 | 96.93 | 96.01 | 96.36 | 00:00:00 | | 2018-05-21 | 19,422,467 | 97.00 | 98.01 | 96.80 | 97.60 | 00:00:00 | | 2018-05-22 | 15,441,189 | 97.68 | 98.17 | 97.20 | 97.50 | 00:00:00 | | 2018-05-23 | 21,251,222 | 96.71 | 98.73 | 96.32 | 98.66 | 00:00:00 | | 2018-05-24 | 26,649,287 | 98.73 | 98.94 | 96.81 | 98.31 | 00:00:00 | | 2018-05-25 | 18,363,918 | 98.30 | 98.98 | 97.86 | 98.36 | 00:00:00 | | 2018-05-29 | 28,670,981 | 97.84 | 98.88 | 97.23 | 98.01 | 00:00:00 | | 2018-05-30 | 22,158,528 | 98.31 | 99.25 | 97.91 | 98.95 | 00:00:00 | | 2018-05-31 | 34,034,014 | 99.29 | 99.99 | 98.61 | 98.84 | 00:00:00 | | 2018-06-01 | 28,655,624 | 99.28 | 100.86 | 99.17 | 100.79 | 00:00:00 | | 2018-06-04 | 27,172,988 | 101.26 | 101.86 | 100.85 | 101.67 | 00:00:00 | | 2018-06-05 | 23,511,875 | 102.00 | 102.33 | 101.53 | 102.19 | 00:00:00 | | 2018-06-06 | 21,122,917 | 102.48 | 102.60 | 101.90 | 102.49 | 00:00:00 | | 2018-06-07 | 28,232,197 | 102.65 | 102.69 | 100.38 | 100.88 | 00:00:00 | | 2018-06-08 | 22,165,128 | 101.09 | 101.95 | 100.54 | 101.63 | 00:00:00 | | 2018-06-11 | 23,490,894 | 101.37 | 101.59 | 100.67 | 101.05 | 00:00:00 | | 2018-06-12 | 18,325,228 | 101.10 | 101.45 | 100.75 | 101.31 | 00:00:00 | | 2018-06-13 | 29,492,875 | 101.72 | 102.01 | 100.56 | 100.85 | 00:00:00 | | 2018-06-14 | 25,691,811 | 101.65 | 102.03 | 101.00 | 101.42 | 00:00:00 | | 2018-06-15 | 65,738,585 | 101.51 | 101.53 | 100.07 | 100.13 | 00:00:00 | | 2018-06-18 | 23,586,037 | 100.01 | 101.11 | 99.42 | 100.86 | 00:00:00 | | 2018-06-19 | 27,633,553 | 99.65 | 101.00 | 99.50 | 100.86 | 00:00:00 | | 2018-06-20 | 3,832,872 | 101.37 | 101.97 | 101.12 | 101.79 | 00:00:00 | | 2018-06-21 | 23,198,188 | 102.08 | 102.46 | 100.88 | 101.14 | 00:00:00 | | 2018-06-22 | 38,923,105 | 100.41 | 100.77 | 99.63 | 100.41 | 00:00:00 | | 2018-06-25 | 35,433,333 | 100.00 | 100.11 | 97.30 | 98.39 | 00:00:00 | | 2018-06-26 | 26,897,244 | 98.82 | 100.08 | 98.75 | 99.08 | 00:00:00 | | 2018-06-27 | 31,298,386 | 99.58 | 100.02 | 97.40 | 97.54 | 00:00:00 | | 2018-06-28 | 26,650,671 | 97.38 | 99.11 | 97.26 | 98.63 | 00:00:00 | | 2018-06-29 | 28,053,214 | 98.93 | 99.91 | 98.33 | 98.61 | 00:00:00 | | 2018-07-02 | 19,564,521 | 98.10 | 100.06 | 98.00 | 100.01 | 00:00:00 | | 2018-07-03 | 14,670,275 | 100.48 | 100.63 | 98.94 | 99.05 | 00:00:00 | | 2018-07-05 | 18,977,402 | 99.50 | 99.92 | 99.03 | 99.76 | 00:00:00 | | 2018-07-06 | 19,234,627 | 99.89 | 101.43 | 99.67 | 101.16 | 00:00:00 | | 2018-07-09 | 18,211,980 | 101.65 | 102.25 | 101.25 | 101.85 | 00:00:00 | | 2018-07-10 | 19,293,140 | 102.00 | 102.51 | 101.86 | 102.12 | 00:00:00 | | 2018-07-11 | 19,644,648 | 101.15 | 102.34 | 101.10 | 101.98 | 00:00:00 | | 2018-07-12 | 24,335,929 | 102.77 | 104.41 | 102.73 | 104.19 | 00:00:00 | | 2018-07-13 | 24,653,500 | 104.37 | 105.60 | 104.09 | 105.43 | 00:00:00 | | 2018-07-16 | 21,786,912 | 105.40 | 105.82 | 104.52 | 104.91 | 00:00:00 | | 2018-07-17 | 25,901,726 | 104.61 | 106.50 | 104.32 | 105.95 | 00:00:00 | | 2018-07-18 | 29,493,927 | 105.94 | 106.05 | 104.72 | 105.12 | 00:00:00 | | 2018-07-19 | 40,171,646 | 104.93 | 105.31 | 103.89 | 104.40 | 00:00:00 | | 2018-07-20 | 56,038,827 | 108.08 | 108.20 | 106.08 | 106.27 | 00:00:00 | | 2018-07-23 | 29,706,955 | 106.30 | 108.14 | 106.13 | 107.97 | 00:00:00 | | 2018-07-24 | 26,316,619 | 108.57 | 108.82 | 107.26 | 107.66 | 00:00:00 | | 2018-07-25 | 30,798,058 | 107.96 | 111.15 | 107.60 | 110.83 | 00:00:00 | | 2018-07-26 | 31,372,110 | 110.74 | 111.00 | 109.50 | 109.62 | 00:00:00 | | 2018-07-27 | 37,005,292 | 110.18 | 110.18 | 106.14 | 107.68 | 00:00:00 | | 2018-07-30 | 34,668,327 | 107.19 | 107.53 | 104.76 | 105.37 | 00:00:00 | | 2018-07-31 | 27,655,152 | 106.49 | 106.72 | 105.38 | 106.08 | 00:00:00 | | 2018-08-01 | 23,628,699 | 106.03 | 106.45 | 105.42 | 106.28 | 00:00:00 | | 2018-08-02 | 26,104,258 | 105.40 | 108.09 | 104.84 | 107.57 | 00:00:00 | | 2018-08-03 | 18,659,599 | 107.80 | 108.05 | 106.82 | 108.04 | 00:00:00 | | 2018-08-06 | 20,265,947 | 108.12 | 108.42 | 107.56 | 108.13 | 00:00:00 | | 2018-08-07 | 16,080,214 | 108.56 | 109.10 | 108.17 | 108.88 | 00:00:00 | | 2018-08-08 | 15,487,502 | 109.33 | 109.75 | 108.76 | 109.49 | 00:00:00 | | 2018-08-09 | 13,677,211 | 109.71 | 110.16 | 109.60 | 109.67 | 00:00:00 | | 2018-08-10 | 18,183,724 | 109.42 | 109.69 | 108.38 | 109.00 | 00:00:00 | | 2018-08-13 | 18,474,884 | 109.24 | 109.58 | 108.10 | 108.21 | 00:00:00 | | 2018-08-14 | 16,788,314 | 108.56 | 109.75 | 108.04 | 109.56 | 00:00:00 | | 2018-08-15 | 29,982,806 | 108.49 | 108.99 | 106.82 | 107.66 | 00:00:00 | | 2018-08-16 | 21,384,289 | 108.30 | 108.86 | 107.30 | 107.64 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 > >> |
|
