|
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 2024-03-28 | | Date | Volume | Open | High | Low | Close | Time | 2018-08-16 | 21,384,289 | 108.30 | 108.86 | 107.30 | 107.64 | 00:00:00 | 2018-08-17 | 18,061,512 | 107.36 | 107.90 | 106.69 | 107.58 | 00:00:00 | 2018-08-20 | 17,914,201 | 107.51 | 107.90 | 106.48 | 106.87 | 00:00:00 | 2018-08-21 | 22,881,861 | 106.92 | 107.35 | 105.85 | 105.98 | 00:00:00 | 2018-08-22 | 18,000,639 | 105.85 | 107.34 | 105.78 | 107.06 | 00:00:00 | 2018-08-23 | 18,167,723 | 107.15 | 108.18 | 106.87 | 107.56 | 00:00:00 | 2018-08-24 | 17,234,020 | 107.67 | 108.56 | 107.56 | 108.40 | 00:00:00 | 2018-08-27 | 19,662,331 | 109.27 | 109.64 | 108.51 | 109.60 | 00:00:00 | 2018-08-28 | 19,151,528 | 109.94 | 110.50 | 109.79 | 110.26 | 00:00:00 | 2018-08-29 | 20,747,002 | 110.45 | 112.03 | 110.27 | 112.02 | 00:00:00 | 2018-08-30 | 22,798,702 | 111.67 | 112.61 | 111.44 | 111.95 | 00:00:00 | 2018-08-31 | 23,222,713 | 111.69 | 112.78 | 111.52 | 112.33 | 00:00:00 | 2018-09-04 | 22,634,641 | 110.85 | 111.96 | 110.22 | 111.71 | 00:00:00 | 2018-09-05 | 32,872,352 | 111.01 | 111.42 | 108.10 | 108.49 | 00:00:00 | 2018-09-06 | 23,477,624 | 108.25 | 108.99 | 107.51 | 108.74 | 00:00:00 | 2018-09-07 | 22,498,646 | 108.23 | 108.72 | 107.23 | 108.21 | 00:00:00 | 2018-09-10 | 19,887,203 | 108.84 | 109.64 | 108.36 | 109.38 | 00:00:00 | 2018-09-11 | 10,248,229 | 108.90 | 111.44 | 108.89 | 111.28 | 00:00:00 | 2018-09-12 | 18,891,064 | 111.43 | 111.85 | 110.51 | 111.71 | 00:00:00 | 2018-09-13 | 26,055,620 | 112.12 | 113.73 | 112.12 | 112.91 | 00:00:00 | 2018-09-14 | 19,122,349 | 113.36 | 113.73 | 112.44 | 113.37 | 00:00:00 | 2018-09-17 | 20,736,516 | 113.69 | 113.70 | 111.86 | 112.14 | 00:00:00 | 2018-09-18 | 22,170,934 | 112.19 | 113.70 | 111.72 | 113.21 | 00:00:00 | 2018-09-19 | 21,728,429 | 113.05 | 113.32 | 111.04 | 111.70 | 00:00:00 | 2018-09-20 | 23,714,512 | 112.28 | 113.80 | 111.93 | 113.57 | 00:00:00 | 2018-09-21 | 71,229,698 | 114.00 | 115.29 | 113.51 | 114.26 | 00:00:00 | 2018-09-24 | 27,334,460 | 113.03 | 114.90 | 112.22 | 114.67 | 00:00:00 | 2018-09-25 | 22,668,014 | 114.80 | 115.10 | 113.75 | 114.45 | 00:00:00 | 2018-09-26 | 19,352,025 | 114.47 | 115.06 | 113.74 | 113.98 | 00:00:00 | 2018-09-27 | 19,050,199 | 114.78 | 114.91 | 114.20 | 114.41 | 00:00:00 | 2018-09-28 | 21,647,811 | 114.19 | 114.57 | 113.68 | 114.37 | 00:00:00 | 2018-10-01 | 18,883,079 | 114.75 | 115.68 | 114.73 | 115.61 | 00:00:00 | 2018-10-02 | 20,787,239 | 115.30 | 115.84 | 114.44 | 115.15 | 00:00:00 | 2018-10-03 | 16,648,018 | 115.42 | 116.18 | 114.93 | 115.17 | 00:00:00 | 2018-10-04 | 34,821,717 | 114.61 | 114.76 | 111.63 | 112.79 | 00:00:00 | 2018-10-05 | 29,068,859 | 112.63 | 113.17 | 110.64 | 112.13 | 00:00:00 | 2018-10-08 | 29,640,588 | 111.66 | 112.03 | 109.34 | 110.85 | 00:00:00 | 2018-10-09 | 26,198,594 | 111.14 | 113.08 | 110.80 | 112.26 | 00:00:00 | 2018-10-10 | 60,547,448 | 111.24 | 111.50 | 105.79 | 106.16 | 00:00:00 | 2018-10-11 | 24,589,334 | 105.35 | 108.24 | 105.27 | 107.06 | 00:00:00 | 2018-10-12 | 47,742,109 | 109.01 | 111.24 | 107.12 | 109.57 | 00:00:00 | 2018-10-15 | 32,068,103 | 108.91 | 109.48 | 106.95 | 107.60 | 00:00:00 | 2018-10-16 | 31,610,164 | 109.54 | 111.41 | 108.95 | 111.00 | 00:00:00 | 2018-10-17 | 26,548,243 | 111.68 | 111.81 | 109.55 | 110.71 | 00:00:00 | 2018-10-18 | 32,506,192 | 110.10 | 110.53 | 107.83 | 108.50 | 00:00:00 | 2018-10-19 | 32,785,475 | 108.93 | 110.86 | 108.21 | 108.66 | 00:00:00 | 2018-10-22 | 26,484,087 | 109.32 | 110.54 | 108.24 | 109.63 | 00:00:00 | 2018-10-23 | 15,910,544 | 107.77 | 107.70 | 105.11 | 105.51 | 00:00:00 | 2018-10-24 | 63,897,759 | 108.41 | 108.49 | 101.59 | 102.32 | 00:00:00 | 2018-10-25 | 61,646,819 | 106.55 | 109.27 | 106.15 | 108.30 | 00:00:00 | 2018-10-26 | 55,523,104 | 105.69 | 108.75 | 104.76 | 106.96 | 00:00:00 | 2018-10-29 | 55,162,001 | 108.11 | 108.70 | 101.63 | 103.85 | 00:00:00 | 2018-10-30 | 65,350,878 | 103.66 | 104.38 | 100.11 | 103.73 | 00:00:00 | 2018-10-31 | 51,062,383 | 105.44 | 108.14 | 105.39 | 106.81 | 00:00:00 | 2018-11-01 | 33,384,201 | 107.05 | 107.32 | 105.53 | 105.92 | 00:00:00 | 2018-11-02 | 37,590,199 | 106.48 | 107.32 | 104.98 | 106.16 | 00:00:00 | 2018-11-05 | 27,922,144 | 106.37 | 107.74 | 105.90 | 107.51 | 00:00:00 | 2018-11-06 | 24,340,248 | 107.38 | 108.84 | 106.28 | 107.72 | 00:00:00 | 2018-11-07 | 37,901,704 | 109.44 | 112.24 | 109.40 | 111.96 | 00:00:00 | 2018-11-08 | 25,644,105 | 111.80 | 112.21 | 110.91 | 111.75 | 00:00:00 | 2018-11-09 | 32,039,223 | 110.85 | 111.45 | 108.76 | 109.57 | 00:00:00 | 2018-11-12 | 33,582,512 | 109.42 | 109.96 | 106.10 | 106.87 | 00:00:00 | 2018-11-13 | 35,374,583 | 107.55 | 108.74 | 106.64 | 106.94 | 00:00:00 | 2018-11-14 | 39,495,141 | 108.10 | 108.26 | 104.47 | 104.97 | 00:00:00 | 2018-11-15 | 38,221,338 | 104.99 | 107.80 | 103.91 | 107.28 | 00:00:00 | 2018-11-16 | 33,502,121 | 107.08 | 108.88 | 106.80 | 108.29 | 00:00:00 | 2018-11-19 | 44,773,899 | 108.27 | 108.56 | 103.55 | 104.62 | 00:00:00 | 2018-11-20 | 64,052,457 | 101.80 | 102.97 | 99.35 | 101.71 | 00:00:00 | 2018-11-21 | 28,130,621 | 103.60 | 104.43 | 102.24 | 103.11 | 00:00:00 | 2018-11-23 | 13,823,099 | 102.17 | 103.81 | 102.00 | 103.07 | 00:00:00 | 2018-11-26 | 32,256,728 | 104.79 | 106.63 | 104.58 | 106.47 | 00:00:00 | 2018-11-27 | 29,124,486 | 106.27 | 107.33 | 105.36 | 107.14 | 00:00:00 | 2018-11-28 | 46,788,461 | 107.89 | 111.33 | 107.86 | 111.12 | 00:00:00 | 2018-11-29 | 28,123,195 | 110.33 | 111.12 | 109.03 | 110.19 | 00:00:00 | 2018-11-30 | 33,665,624 | 110.70 | 110.97 | 109.36 | 110.89 | 00:00:00 | 2018-12-03 | 34,275,048 | 113.00 | 113.42 | 110.73 | 112.09 | 00:00:00 | 2018-12-04 | 14,196,935 | 111.94 | 112.63 | 109.65 | 109.78 | 00:00:00 | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 > >> |
|