|
 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 | | 2001-12-03 | 47,211,800 | 63.83 | 65.23 | 63.80 | 64.77 | 00:00:00 | | 2001-12-04 | 51,005,800 | 65.00 | 66.08 | 64.10 | 66.00 | 00:00:00 | | 2001-12-05 | 74,243,000 | 66.49 | 68.17 | 65.20 | 68.10 | 00:00:00 | | 2001-12-06 | 56,026,200 | 67.98 | 69.00 | 67.55 | 68.65 | 00:00:00 | | 2001-12-07 | 42,334,800 | 68.25 | 68.84 | 66.55 | 67.83 | 00:00:00 | | 2001-12-10 | 38,367,400 | 67.52 | 68.45 | 66.86 | 67.06 | 00:00:00 | | 2001-12-11 | 54,334,000 | 67.66 | 68.13 | 67.07 | 67.32 | 00:00:00 | | 2001-12-12 | 47,884,200 | 67.16 | 67.98 | 66.25 | 67.95 | 00:00:00 | | 2001-12-13 | 53,227,800 | 67.13 | 68.24 | 66.07 | 66.27 | 00:00:00 | | 2001-12-14 | 43,000,600 | 66.02 | 67.95 | 65.93 | 67.44 | 00:00:00 | | 2001-12-17 | 57,079,800 | 67.17 | 69.11 | 67.16 | 68.98 | 00:00:00 | | 2001-12-18 | 47,255,200 | 68.92 | 69.40 | 68.60 | 69.27 | 00:00:00 | | 2001-12-19 | 56,996,200 | 68.62 | 69.89 | 68.45 | 69.49 | 00:00:00 | | 2001-12-20 | 78,585,000 | 69.15 | 69.25 | 66.62 | 66.76 | 00:00:00 | | 2001-12-21 | 84,307,600 | 68.01 | 68.02 | 67.00 | 67.54 | 00:00:00 | | 2001-12-24 | 11,701,600 | 67.72 | 68.03 | 67.20 | 67.27 | 00:00:00 | | 2001-12-26 | 29,328,000 | 67.42 | 69.07 | 67.39 | 67.68 | 00:00:00 | | 2001-12-27 | 32,406,600 | 67.98 | 68.71 | 67.26 | 67.85 | 00:00:00 | | 2001-12-28 | 28,787,200 | 68.23 | 68.85 | 67.70 | 67.87 | 00:00:00 | | 2001-12-31 | 43,006,200 | 67.84 | 68.48 | 66.25 | 66.25 | 00:00:00 | | 2002-01-02 | 48,124,000 | 66.65 | 67.11 | 65.51 | 67.04 | 00:00:00 | | 2002-01-03 | 67,590,800 | 67.11 | 69.25 | 67.09 | 69.23 | 00:00:00 | | 2002-01-04 | 52,731,400 | 69.25 | 69.91 | 68.67 | 68.90 | 00:00:00 | | 2002-01-07 | 58,508,800 | 69.75 | 70.02 | 68.35 | 68.56 | 00:00:00 | | 2002-01-08 | 47,736,400 | 68.69 | 69.86 | 68.00 | 69.38 | 00:00:00 | | 2002-01-09 | 76,304,000 | 69.72 | 70.62 | 68.55 | 68.71 | 00:00:00 | | 2002-01-10 | 50,296,600 | 68.48 | 69.80 | 68.13 | 69.28 | 00:00:00 | | 2002-01-11 | 72,993,200 | 69.52 | 70.32 | 68.10 | 68.61 | 00:00:00 | | 2002-01-14 | 50,997,800 | 68.30 | 69.04 | 67.74 | 68.47 | 00:00:00 | | 2002-01-15 | 60,717,400 | 68.66 | 69.62 | 68.50 | 69.55 | 00:00:00 | | 2002-01-16 | 61,955,400 | 68.85 | 69.84 | 67.85 | 67.87 | 00:00:00 | | 2002-01-17 | 78,958,000 | 68.53 | 70.00 | 68.40 | 69.86 | 00:00:00 | | 2002-01-18 | 107,140,400 | 67.10 | 67.85 | 65.42 | 66.10 | 00:00:00 | | 2002-01-22 | 76,837,200 | 66.61 | 66.63 | 64.25 | 64.46 | 00:00:00 | | 2002-01-23 | 80,403,000 | 64.05 | 64.71 | 63.24 | 63.74 | 00:00:00 | | 2002-01-24 | 83,886,000 | 64.10 | 65.18 | 63.80 | 64.60 | 00:00:00 | | 2002-01-25 | 48,981,200 | 64.19 | 64.85 | 63.51 | 63.80 | 00:00:00 | | 2002-01-28 | 41,622,000 | 64.23 | 64.40 | 62.91 | 63.82 | 00:00:00 | | 2002-01-29 | 58,666,000 | 63.90 | 64.50 | 61.99 | 62.32 | 00:00:00 | | 2002-01-30 | 66,100,000 | 62.45 | 62.90 | 61.33 | 62.85 | 00:00:00 | | 2002-01-31 | 69,566,200 | 63.06 | 63.81 | 62.12 | 63.71 | 00:00:00 | | 2002-02-01 | 63,462,200 | 64.15 | 64.50 | 62.47 | 62.66 | 00:00:00 | | 2002-02-04 | 70,308,400 | 62.40 | 62.69 | 60.75 | 61.12 | 00:00:00 | | 2002-02-05 | 66,772,600 | 60.80 | 62.23 | 60.50 | 61.15 | 00:00:00 | | 2002-02-06 | 66,103,000 | 61.61 | 61.89 | 60.25 | 60.40 | 00:00:00 | | 2002-02-07 | 63,314,000 | 60.30 | 61.61 | 59.75 | 59.80 | 00:00:00 | | 2002-02-08 | 61,283,000 | 60.12 | 60.66 | 58.83 | 60.65 | 00:00:00 | | 2002-02-11 | 50,899,600 | 60.01 | 61.24 | 59.59 | 61.13 | 00:00:00 | | 2002-02-12 | 44,973,800 | 60.49 | 60.85 | 60.02 | 60.14 | 00:00:00 | | 2002-02-13 | 54,168,600 | 60.26 | 61.88 | 59.95 | 61.82 | 00:00:00 | | 2002-02-14 | 57,267,000 | 62.00 | 62.99 | 61.32 | 61.68 | 00:00:00 | | 2002-02-15 | 50,179,800 | 61.70 | 62.06 | 60.20 | 60.23 | 00:00:00 | | 2002-02-19 | 52,262,600 | 59.91 | 60.14 | 58.60 | 58.93 | 00:00:00 | | 2002-02-20 | 50,492,000 | 59.40 | 60.36 | 58.80 | 59.90 | 00:00:00 | | 2002-02-21 | 59,398,400 | 59.72 | 60.27 | 58.01 | 58.05 | 00:00:00 | | 2002-02-22 | 71,347,800 | 58.05 | 58.75 | 57.15 | 57.99 | 00:00:00 | | 2002-02-25 | 51,832,200 | 57.94 | 59.89 | 57.89 | 59.08 | 00:00:00 | | 2002-02-26 | 63,276,200 | 59.10 | 60.00 | 57.90 | 58.55 | 00:00:00 | | 2002-02-27 | 65,750,000 | 59.07 | 60.15 | 57.99 | 58.39 | 00:00:00 | | 2002-02-28 | 68,068,000 | 58.78 | 59.70 | 58.14 | 58.34 | 00:00:00 | | 2002-03-01 | 62,115,600 | 59.05 | 61.42 | 58.85 | 61.37 | 00:00:00 | | 2002-03-04 | 74,464,200 | 61.24 | 63.50 | 60.87 | 63.30 | 00:00:00 | | 2002-03-05 | 55,926,400 | 63.00 | 63.88 | 62.34 | 63.08 | 00:00:00 | | 2002-03-06 | 49,835,400 | 62.91 | 63.70 | 62.19 | 63.63 | 00:00:00 | | 2002-03-07 | 58,079,200 | 63.67 | 63.88 | 61.86 | 62.72 | 00:00:00 | | 2002-03-08 | 57,701,800 | 63.63 | 64.70 | 63.17 | 63.95 | 00:00:00 | | 2002-03-11 | 43,718,200 | 63.51 | 65.00 | 63.00 | 64.34 | 00:00:00 | | 2002-03-12 | 66,407,200 | 62.52 | 62.80 | 61.67 | 62.54 | 00:00:00 | | 2002-03-13 | 44,387,400 | 62.08 | 63.02 | 61.95 | 62.10 | 00:00:00 | | 2002-03-14 | 51,819,600 | 62.14 | 62.24 | 61.05 | 61.22 | 00:00:00 | | 2002-03-15 | 69,086,800 | 61.00 | 62.51 | 60.97 | 62.49 | 00:00:00 | | 2002-03-18 | 52,296,800 | 62.74 | 62.99 | 61.20 | 62.14 | 00:00:00 | | 2002-03-19 | 36,376,400 | 62.18 | 63.00 | 61.50 | 62.23 | 00:00:00 | | 2002-03-20 | 55,235,200 | 61.40 | 62.02 | 60.10 | 60.10 | 00:00:00 | | 2002-03-21 | 46,123,400 | 60.21 | 61.59 | 59.83 | 61.36 | 00:00:00 | | 2002-03-22 | 41,341,400 | 61.05 | 61.14 | 60.22 | 60.45 | 00:00:00 | | 2002-03-25 | 47,752,400 | 60.48 | 60.78 | 59.15 | 59.23 | 00:00:00 | | 2002-03-26 | 69,357,200 | 59.10 | 60.92 | 58.31 | 59.08 | 00:00:00 | | 2002-03-27 | 47,318,400 | 58.80 | 59.88 | 58.59 | 59.44 | 00:00:00 | | 2002-03-28 | 43,901,200 | 59.95 | 60.65 | 59.66 | 60.31 | 00:00:00 | | 2002-04-01 | 47,010,000 | 59.83 | 60.40 | 59.20 | 60.38 | 00:00:00 | | 2002-04-02 | 76,509,400 | 58.90 | 59.09 | 57.11 | 57.28 | 00:00:00 | | 2002-04-03 | 76,931,400 | 57.44 | 57.61 | 55.50 | 56.33 | 00:00:00 | | 2002-04-04 | 61,763,800 | 55.98 | 56.97 | 55.42 | 56.45 | 00:00:00 | | 2002-04-05 | 50,166,000 | 56.89 | 57.30 | 55.84 | 55.87 | 00:00:00 | | 2002-04-08 | 73,389,600 | 54.30 | 57.31 | 54.26 | 57.22 | 00:00:00 | | 2002-04-09 | 63,413,000 | 57.33 | 57.43 | 54.80 | 54.87 | 00:00:00 | | 2002-04-10 | 75,636,400 | 55.12 | 57.11 | 55.06 | 56.30 | 00:00:00 | | 2002-04-11 | 58,165,800 | 55.89 | 56.45 | 54.50 | 54.79 | 00:00:00 | | 2002-04-12 | 52,297,600 | 55.15 | 56.26 | 54.86 | 55.93 | 00:00:00 | | 2002-04-15 | 47,388,800 | 56.00 | 56.75 | 55.40 | 55.69 | 00:00:00 | | 2002-04-16 | 51,921,600 | 56.40 | 58.10 | 56.36 | 57.81 | 00:00:00 | | 2002-04-17 | 55,158,600 | 57.95 | 58.28 | 56.42 | 56.63 | 00:00:00 | | 2002-04-18 | 74,794,800 | 56.79 | 57.31 | 52.68 | 56.37 | 00:00:00 | | 2002-04-19 | 104,268,600 | 57.44 | 57.98 | 56.86 | 57.20 | 00:00:00 | | 2002-04-22 | 51,465,200 | 56.52 | 56.70 | 55.00 | 55.59 | 00:00:00 | | 2002-04-23 | 68,281,400 | 55.70 | 55.82 | 53.30 | 53.99 | 00:00:00 | | 2002-04-24 | 61,220,400 | 53.85 | 54.43 | 53.00 | 53.02 | 00:00:00 | | 2002-04-25 | 57,290,400 | 52.90 | 54.45 | 52.88 | 53.73 | 00:00:00 | | 2002-04-26 | 62,776,600 | 54.07 | 54.45 | 51.46 | 51.50 | 00:00:00 | | 2002-04-29 | 70,246,000 | 51.47 | 52.91 | 51.44 | 52.24 | 00:00:00 | | 2002-04-30 | 77,384,000 | 52.10 | 53.30 | 51.92 | 52.26 | 00:00:00 | | 2002-05-01 | 76,413,000 | 52.16 | 53.19 | 50.66 | 52.75 | 00:00:00 | | 2002-05-02 | 79,009,200 | 52.64 | 54.07 | 51.15 | 51.21 | 00:00:00 | | 2002-05-03 | 71,628,000 | 51.26 | 51.68 | 49.51 | 49.56 | 00:00:00 | | 2002-05-06 | 66,299,400 | 49.44 | 50.54 | 48.37 | 48.62 | 00:00:00 | | 2002-05-07 | 88,385,400 | 49.18 | 50.29 | 48.35 | 49.47 | 00:00:00 | | 2002-05-08 | 101,242,000 | 51.27 | 54.97 | 51.22 | 54.97 | 00:00:00 | | 2002-05-09 | 83,288,200 | 54.40 | 55.00 | 51.90 | 52.12 | 00:00:00 | | 2002-05-10 | 64,408,800 | 52.53 | 52.67 | 49.99 | 50.05 | 00:00:00 | | 2002-05-13 | 64,819,000 | 50.45 | 52.91 | 49.75 | 52.69 | 00:00:00 | | 2002-05-14 | 64,832,400 | 54.40 | 55.10 | 53.98 | 54.88 | 00:00:00 | | 2002-05-15 | 70,412,000 | 54.49 | 56.44 | 53.86 | 54.75 | 00:00:00 | | 2002-05-16 | 53,406,400 | 54.71 | 56.03 | 54.65 | 55.74 | 00:00:00 | | 2002-05-17 | 54,646,200 | 56.21 | 56.40 | 55.27 | 56.03 | 00:00:00 | | 2002-05-20 | 52,115,800 | 55.50 | 55.55 | 53.50 | 54.01 | 00:00:00 | | 2002-05-21 | 63,120,000 | 53.95 | 54.60 | 52.13 | 52.19 | 00:00:00 | | 2002-05-22 | 54,169,400 | 51.87 | 53.72 | 51.85 | 53.69 | 00:00:00 | | 2002-05-23 | 51,412,800 | 53.70 | 54.84 | 53.01 | 54.82 | 00:00:00 | | 2002-05-24 | 35,982,000 | 54.14 | 54.52 | 53.04 | 53.26 | 00:00:00 | | 2002-05-28 | 49,602,000 | 53.59 | 53.69 | 51.75 | 52.32 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
